Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global ESG Revenue ETF Oppenheimer (NY: ESGF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.50 29.50 29.35 29.35 1,157 +0.10(+0.33%)
Oct 30, 2017 29.38 29.38 29.26 29.26 535 +0.01(+0.03%)
Oct 27, 2017 29.33 29.33 29.21 29.25 4,466 -0.07(-0.23%)
Oct 26, 2017 29.31 29.31 29.31 29.31 453 +0.03(+0.10%)
Oct 25, 2017 29.28 29.28 29.28 29.28 667 -0.03(-0.10%)
Oct 24, 2017 29.29 29.44 29.29 29.31 1,091 -0.02(-0.07%)
Oct 20, 2017 29.33 29.33 29.33 61 +0.04(+0.13%)
Oct 19, 2017 29.29 29.29 29.29 29.29 214 -0.10(-0.33%)
Oct 18, 2017 29.39 29.39 29.39 29.39 239 +0.15(+0.53%)
Oct 17, 2017 29.23 29.31 29.23 29.24 942 -0.10(-0.33%)
Oct 16, 2017 29.33 29.33 29.33 29.33 148 -0.08(-0.26%)
Oct 13, 2017 29.41 29.41 29.41 29.41 185 +0.23(+0.79%)
Oct 12, 2017 29.18 29.18 29.18 29.18 171 -0.04(-0.13%)
Oct 11, 2017 29.22 29.22 29.21 29.22 208 +0.16(+0.56%)
Oct 10, 2017 29.15 29.15 29.05 29.05 208 +0.22(+0.77%)
Oct 09, 2017 28.83 28.83 28.83 28.83 150 -0.02(-0.07%)
Oct 06, 2017 28.83 28.87 28.83 28.85 746 -0.08(-0.27%)
Oct 05, 2017 28.88 29.08 28.88 28.93 1,097 +0.07(+0.23%)
Oct 04, 2017 28.85 29.01 28.85 28.86 1,097 -0.05(-0.17%)
Oct 03, 2017 28.82 28.99 28.82 28.91 644 -0.07(-0.23%)
Oct 02, 2017 28.91 29.05 28.91 28.98 778 +0.02(+0.07%)
Sep 29, 2017 28.88 29.06 28.88 28.96 616 +0.14(+0.50%)
Sep 28, 2017 28.76 28.90 28.76 28.81 1,141 -0.12(-0.42%)
Sep 27, 2017 28.92 28.93 28.85 28.93 527 +0.10(+0.36%)
Sep 26, 2017 28.80 28.83 28.80 28.83 456 +0.02(+0.07%)
Sep 25, 2017 28.99 28.99 28.81 28.81 780 -0.18(-0.63%)
Sep 21, 2017 29.00 16 -0.13(-0.46%)
Sep 20, 2017 29.12 29.14 29.12 29.13 30,423 +0.18(+0.63%)
Sep 18, 2017 28.95 9 +0.01(+0.03%)
Sep 12, 2017 28.94 1 +0.50(+1.78%)
Sep 06, 2017 28.43 28.43 28.43 0 -0.08(-0.28%)
Sep 01, 2017 28.51 524 +0.23(+0.80%)
Aug 30, 2017 28.29 84 +0.13(+0.46%)
Aug 29, 2017 28.03 28.16 28.03 28.16 737 -0.27(-0.95%)
Aug 28, 2017 28.43 28.43 28.43 28.43 608 +0.00(+0.00%)
Aug 25, 2017 28.43 28.43 28.43 28.43 480 +0.13(+0.47%)
Aug 24, 2017 28.29 28.29 28.29 28.29 380 +0.09(+0.31%)
Aug 22, 2017 28.21 40 +0.27(+0.97%)
Aug 21, 2017 28.05 28.05 27.94 27.94 370 -0.16(-0.58%)
Aug 18, 2017 27.98 28.10 27.98 28.10 1,272 -0.24(-0.84%)
Aug 16, 2017 28.34 37 +0.28(+0.99%)
Aug 11, 2017 28.06 40 -0.03(-0.12%)
Aug 10, 2017 28.10 28.10 28.10 28.10 179 -0.28(-0.98%)
Aug 09, 2017 28.37 28.37 28.37 28.37 207 -0.24(-0.82%)
Aug 08, 2017 28.62 28.63 28.61 28.61 1,388 +0.18(+0.63%)
Aug 04, 2017 28.43 37 -0.04(-0.13%)
Aug 02, 2017 28.47 39 +0.09(+0.32%)
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.