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 (%)
Dec 29, 2017 30.23 30.23 30.23 0 +0.06(+0.21%)
Dec 28, 2017 30.22 30.22 30.17 30.17 233 -0.03(-0.10%)
Dec 26, 2017 30.20 30.20 30.20 1 -0.04(-0.13%)
Dec 22, 2017 30.24 30.24 30.24 30.24 114 +0.12(+0.38%)
Dec 21, 2017 30.28 30.31 30.12 30.12 1,740 +0.01(+0.03%)
Dec 19, 2017 30.11 30.11 30.11 25 -0.11(-0.35%)
Dec 18, 2017 30.22 30.22 30.22 30.22 141 +0.37(+1.23%)
Dec 15, 2017 29.93 29.98 29.85 29.85 1,824 -0.11(-0.35%)
Dec 14, 2017 29.96 29.96 29.96 29.96 1,851 +0.18(+0.61%)
Dec 12, 2017 29.78 29.78 29.78 15 -0.08(-0.25%)
Dec 11, 2017 29.87 29.87 29.82 29.85 938 +0.27(+0.91%)
Dec 06, 2017 29.58 29.58 29.58 55 -0.26(-0.87%)
Dec 05, 2017 29.84 29.84 29.84 29.84 207 +0.15(+0.52%)
Dec 04, 2017 29.48 29.69 29.69 342 +0.21(+0.72%)
Dec 01, 2017 29.63 29.63 29.48 204 -0.15(-0.52%)
Nov 30, 2017 29.80 29.81 29.63 29.63 30,985 -0.09(-0.29%)
Nov 29, 2017 29.93 29.93 29.72 29.72 3,136 +0.00(+0.00%)
Nov 28, 2017 29.72 29.72 29.72 29.72 287 -0.08(-0.26%)
Nov 27, 2017 29.80 29.80 29.80 29.80 563 +0.13(+0.45%)
Nov 24, 2017 29.66 29.66 29.66 29.66 112 +0.06(+0.21%)
Nov 22, 2017 29.60 29.60 29.60 29.60 103 +0.15(+0.51%)
Nov 21, 2017 29.52 29.58 29.45 29.45 934 +0.14(+0.49%)
Nov 20, 2017 29.30 29.30 29.30 29.30 344 -0.13(-0.43%)
Nov 17, 2017 29.43 29.43 29.43 29.43 181 +0.43(+1.49%)
Nov 15, 2017 29.00 29.00 29.00 77 -0.29(-0.99%)
Nov 14, 2017 29.28 29.28 29.28 29.28 174 +0.08(+0.26%)
Nov 13, 2017 29.25 29.25 29.21 29.21 579 -0.13(-0.46%)
Nov 10, 2017 29.45 29.45 29.34 29.34 530 -0.07(-0.23%)
Nov 09, 2017 29.43 29.46 29.41 29.41 788 -0.02(-0.07%)
Nov 07, 2017 29.43 29.43 29.43 9 -0.11(-0.36%)
Nov 06, 2017 29.64 29.64 29.53 29.53 1,169 +0.07(+0.23%)
Nov 03, 2017 29.58 29.60 29.47 29.47 2,072 -0.04(-0.13%)
Nov 02, 2017 29.43 29.61 29.43 29.51 428 +0.08(+0.26%)
Nov 01, 2017 29.58 29.58 29.43 29.43 410 +0.08(+0.26%)
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%)
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.