Skip to main content

Columbia Sustainable International ETF (NY: ESGN )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.95 18.95 18.95 18.95 111 -0.09(-0.46%)
Oct 29, 2020 19.03 19.03 19.03 19.03 226 +0.12(+0.65%)
Oct 28, 2020 18.91 18.91 18.91 18.91 44 -0.61(-3.10%)
Oct 27, 2020 19.52 19.52 19.52 19.52 13 -0.17(-0.85%)
Oct 26, 2020 19.70 19.70 19.68 19.68 511 -0.20(-1.02%)
Oct 23, 2020 19.89 19.89 19.89 19.89 111 +0.13(+0.66%)
Oct 22, 2020 19.76 19.76 19.76 19.76 1 -0.06(-0.29%)
Oct 21, 2020 19.83 19.83 19.81 19.81 2,031 +0.06(+0.32%)
Oct 20, 2020 19.85 19.85 19.75 19.75 1,035 +0.01(+0.07%)
Oct 19, 2020 19.81 19.81 19.62 19.74 5,776 -0.05(-0.26%)
Oct 16, 2020 19.79 19.79 19.79 19.79 335 +0.06(+0.30%)
Oct 15, 2020 19.68 19.73 19.68 19.73 181 -0.22(-1.09%)
Oct 14, 2020 19.98 19.99 19.95 19.95 1,247 -0.02(-0.08%)
Oct 13, 2020 19.92 19.96 19.92 19.96 1,023 -0.18(-0.89%)
Oct 12, 2020 20.14 20.14 20.14 20.14 196 -0.03(-0.16%)
Oct 09, 2020 20.17 20.17 20.17 20.17 5,595 +0.11(+0.53%)
Oct 08, 2020 20.05 20.12 20.05 20.07 1,139 +0.07(+0.33%)
Oct 07, 2020 20.00 20.00 20.00 20.00 92 +0.14(+0.70%)
Oct 06, 2020 19.93 20.02 19.86 19.86 1,997 -0.08(-0.43%)
Oct 05, 2020 19.94 19.94 19.94 19.94 23 +0.32(+1.63%)
Oct 02, 2020 19.65 19.65 19.62 19.62 111 +0.11(+0.56%)
Oct 01, 2020 19.46 19.51 19.46 19.51 170 -0.03(-0.13%)
Sep 30, 2020 19.66 19.66 19.49 19.54 1,154 -0.14(-0.74%)
Sep 29, 2020 19.68 19.68 19.68 19.68 0 -0.12(-0.59%)
Sep 28, 2020 19.80 19.80 19.80 19.80 5 +0.35(+1.82%)
Sep 25, 2020 19.44 19.45 19.44 19.45 447 -0.21(-1.04%)
Sep 24, 2020 19.68 19.68 19.65 19.65 229 +0.06(+0.29%)
Sep 23, 2020 19.65 19.65 19.60 19.60 164 +0.00(+0.00%)
Sep 22, 2020 19.60 19.60 19.60 19.60 5 +0.01(+0.07%)
Sep 21, 2020 19.58 19.58 19.58 19.58 96 -0.48(-2.41%)
Sep 18, 2020 20.07 20.07 20.07 20.07 112 -0.11(-0.53%)
Sep 17, 2020 20.17 20.17 20.17 20.17 0 -0.08(-0.42%)
Sep 16, 2020 20.26 20.26 20.26 20.26 126 -0.08(-0.39%)
Sep 15, 2020 20.34 20.34 20.34 20.34 2 +0.07(+0.32%)
Sep 14, 2020 20.27 20.27 20.27 20.27 246 +0.18(+0.89%)
Sep 11, 2020 20.09 20.09 20.09 20.09 112 +0.09(+0.44%)
Sep 10, 2020 20.01 20.01 20.01 20.01 13 -0.07(-0.35%)
Sep 09, 2020 20.08 20.08 20.08 20.08 75 +0.19(+0.96%)
Sep 08, 2020 19.89 19.89 19.89 19.89 0 -0.13(-0.67%)
Sep 04, 2020 20.05 20.05 19.81 20.02 1,014 +0.24(+1.21%)
Sep 03, 2020 19.85 19.85 19.71 19.78 2,980 -0.35(-1.76%)
Sep 02, 2020 20.02 20.13 19.99 20.13 3,627 +0.15(+0.73%)
Sep 01, 2020 19.92 19.99 19.91 19.99 2,456 -0.04(-0.21%)
Aug 31, 2020 20.03 20.03 20.03 20.03 326 -0.05(-0.24%)
Aug 28, 2020 19.95 20.08 19.95 20.08 112 +0.16(+0.78%)
Aug 27, 2020 19.93 19.93 19.93 19.93 0 -0.15(-0.75%)
Aug 26, 2020 20.08 20.08 20.08 20.08 40 +0.07(+0.35%)
Aug 25, 2020 20.04 20.04 20.01 20.01 263 +0.03(+0.13%)
Aug 24, 2020 19.92 19.98 19.92 19.98 935 +0.27(+1.37%)
Aug 21, 2020 19.71 19.71 19.71 19.71 112 -0.11(-0.54%)
Aug 20, 2020 19.75 19.81 19.75 19.81 114 -0.08(-0.42%)
Aug 19, 2020 20.06 20.06 19.90 19.90 135 -0.11(-0.55%)
Aug 18, 2020 20.01 20.01 20.01 20.01 126 -0.05(-0.24%)
Aug 17, 2020 20.06 20.06 20.06 20.06 15 +0.11(+0.57%)
Aug 14, 2020 19.94 19.94 19.94 19.94 112 -0.03(-0.13%)
Aug 13, 2020 19.97 19.97 19.97 19.97 636 -0.21(-1.06%)
Aug 12, 2020 20.21 20.21 20.13 20.18 537 +0.44(+2.23%)
Aug 11, 2020 19.89 19.96 19.74 19.74 1,693 +0.30(+1.56%)
Aug 10, 2020 19.45 19.45 19.44 19.44 676 +0.09(+0.47%)
Aug 07, 2020 19.35 19.35 19.35 19.35 112 -0.05(-0.25%)
Aug 06, 2020 19.39 19.40 19.39 19.40 1,048 -0.06(-0.29%)
Aug 05, 2020 19.45 19.45 19.45 19.45 7 +0.11(+0.55%)
Aug 04, 2020 19.36 19.38 19.30 19.35 1,294 +0.38(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.