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

Columbia Sustainable International ETF (NY: ESGN )

31.42 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Apr 28, 2017 20.89 20.89 20.89 0 -0.07(-0.34%)
Apr 27, 2017 20.99 20.99 20.97 20.97 439 -0.06(-0.29%)
Apr 26, 2017 20.96 21.03 20.96 21.03 3,624 +0.28(+1.35%)
Apr 24, 2017 20.74 163 +0.24(+1.19%)
Apr 20, 2017 20.50 20.50 20.50 0 +0.21(+1.02%)
Apr 18, 2017 20.29 16 -0.13(-0.65%)
Apr 17, 2017 20.43 20.43 20.43 20.43 354 +0.05(+0.26%)
Apr 13, 2017 20.37 20.37 20.37 20.37 656 +0.08(+0.40%)
Apr 10, 2017 20.29 117 -0.01(-0.03%)
Apr 06, 2017 20.30 10 -0.03(-0.15%)
Apr 05, 2017 20.30 20.33 20.30 20.33 426 +0.06(+0.29%)
Apr 04, 2017 20.31 20.31 20.27 20.27 529 -0.15(-0.76%)
Apr 03, 2017 20.46 20.46 20.43 20.43 1,348 -0.00(-0.02%)
Mar 31, 2017 20.43 20.43 20.43 20.43 618 +0.16(+0.79%)
Mar 27, 2017 20.27 134 -0.00(-0.01%)
Mar 23, 2017 20.27 20.27 20.27 0 +0.07(+0.37%)
Mar 21, 2017 20.20 166 +0.00(+0.00%)
Mar 20, 2017 20.27 20.27 20.16 20.20 46,817 +0.25(+1.26%)
Mar 15, 2017 19.95 18 +0.13(+0.63%)
Mar 14, 2017 19.82 19.82 19.82 19.82 533 -0.29(-1.47%)
Mar 13, 2017 20.12 20.12 20.08 20.12 1,791 +0.24(+1.18%)
Mar 10, 2017 19.88 19.88 19.88 19.88 313 +0.07(+0.33%)
Mar 09, 2017 19.82 19.82 19.82 19.82 906 +0.05(+0.27%)
Mar 03, 2017 19.76 242 -0.10(-0.52%)
Mar 02, 2017 19.79 19.87 19.79 19.87 5,044 -0.08(-0.41%)
Mar 01, 2017 19.90 19.95 19.90 19.95 407 +0.03(+0.15%)
Feb 22, 2017 19.92 19.92 19.92 0 +0.04(+0.22%)
Feb 21, 2017 19.87 19.87 19.87 19.87 806 +0.04(+0.22%)
Feb 17, 2017 19.83 19.83 19.83 0 -0.06(-0.30%)
Feb 16, 2017 19.89 19.90 19.89 19.89 1,194 +0.05(+0.26%)
Feb 15, 2017 19.84 19.84 19.84 19.84 504 +0.08(+0.41%)
Feb 14, 2017 19.67 19.76 19.67 19.76 567 -0.07(-0.34%)
Feb 13, 2017 19.82 19.82 19.82 19.82 46,171 +0.23(+1.16%)
Feb 10, 2017 19.64 19.73 19.60 19.60 1,267 -0.07(-0.33%)
Feb 09, 2017 19.57 19.68 19.57 19.66 2,695 +0.08(+0.41%)
Feb 08, 2017 19.68 19.68 19.55 19.58 2,191 +0.01(+0.07%)
Feb 07, 2017 19.57 19.57 19.57 19.57 271 -0.24(-1.19%)
Feb 03, 2017 19.80 19.80 19.80 0 +0.18(+0.91%)
Feb 02, 2017 19.70 19.70 19.52 19.62 816 -0.03(-0.15%)
Feb 01, 2017 19.62 19.72 19.62 19.65 1,883 +0.17(+0.90%)
Jan 30, 2017 19.48 229 -0.20(-1.01%)
Jan 27, 2017 19.68 19.68 19.68 19.68 542 -0.09(-0.46%)
Jan 26, 2017 19.81 19.81 19.72 19.77 3,045 -0.03(-0.13%)
Jan 25, 2017 19.75 19.82 19.75 19.79 2,838 +0.09(+0.45%)
Jan 24, 2017 19.63 19.71 19.63 19.70 4,940 +0.08(+0.39%)
Jan 23, 2017 19.61 19.63 19.60 19.63 3,258 +0.10(+0.51%)
Jan 20, 2017 19.53 19.53 19.53 19.53 1,199 +0.01(+0.04%)
Jan 13, 2017 19.52 19.52 19.52 0 +0.13(+0.68%)
Jan 12, 2017 19.39 19.39 19.39 19.39 1,302 +0.21(+1.08%)
Jan 04, 2017 19.18 19.18 19.18 0 +0.24(+1.29%)
Jan 03, 2017 18.96 18.96 18.94 18.94 1,073 +0.04(+0.19%)
Dec 30, 2016 18.90 18.90 18.90 0 +0.07(+0.39%)
Dec 29, 2016 18.83 18.83 18.83 18.83 271 +0.03(+0.16%)
Dec 28, 2016 18.80 18.80 18.80 18.80 685 -0.08(-0.43%)
Dec 27, 2016 18.88 18.88 18.88 18.88 1,376 +0.02(+0.12%)
Dec 22, 2016 18.86 18.86 18.86 0 -0.03(-0.15%)
Dec 21, 2016 18.89 18.89 18.89 18.89 190 +0.00(+0.00%)
Dec 19, 2016 18.89 18.89 18.89 0 +0.12(+0.62%)
Dec 16, 2016 18.79 18.79 18.77 18.77 429 -0.05(-0.27%)
Dec 15, 2016 18.82 18.82 18.82 18.82 903 -0.12(-0.63%)
Dec 09, 2016 18.94 2 +0.86(+4.75%)
Nov 21, 2016 18.08 18.08 18.08 0 -0.00(-0.00%)
Nov 17, 2016 18.08 18.08 18.08 0 +0.02(+0.13%)
Nov 11, 2016 18.06 18.06 18.06 0 -0.12(-0.64%)
Nov 09, 2016 18.18 18.18 18.18 0 -0.16(-0.86%)
Nov 02, 2016 18.33 18.33 18.33 0 -0.12(-0.63%)
Oct 20, 2016 18.45 18.45 18.45 0 +0.10(+0.55%)
Oct 18, 2016 18.35 18.35 18.35 18.35 413 -0.38(-2.05%)
Oct 03, 2016 18.73 18.73 18.73 18.73 0 +0.16(+0.85%)
Sep 30, 2016 18.58 18.58 18.58 18.58 139 +0.20(+1.09%)
Sep 29, 2016 18.38 18.38 18.38 18.38 0 +0.00(+0.00%)
Sep 28, 2016 18.38 18.38 18.38 18.38 0 +0.00(+0.00%)
Sep 27, 2016 18.38 18.38 18.38 18.38 285 -0.14(-0.78%)
Sep 12, 2016 18.51 18.52 18.52 18.52 1,113 -0.12(-0.66%)
Sep 09, 2016 18.64 18.64 18.64 18.64 577 -0.10(-0.56%)
Sep 06, 2016 18.75 18.75 18.75 18.75 3,061 +0.15(+0.82%)
Sep 02, 2016 18.55 18.59 18.59 18.59 8,349 +0.32(+1.75%)
Aug 30, 2016 18.27 18.27 18.27 18.27 695 -0.16(-0.86%)
Aug 23, 2016 18.43 18.43 18.43 18.43 417 +0.15(+0.80%)
Aug 19, 2016 18.29 18.29 18.29 18.29 139 +0.04(+0.24%)
Aug 17, 2016 18.24 18.24 18.24 18.24 417 -0.12(-0.64%)
Aug 11, 2016 18.36 18.36 18.36 18.36 1 +0.12(+0.67%)
Aug 10, 2016 18.24 18.24 18.24 18.24 2,209 +0.13(+0.71%)
Aug 09, 2016 18.11 18.11 18.11 18.11 331 +0.32(+1.83%)
Aug 04, 2016 17.79 17.79 17.79 17.79 1,391 -0.17(-0.96%)
Jul 29, 2016 17.96 17.96 17.96 17.96 139 +0.32(+1.83%)
Jul 21, 2016 17.64 17.64 17.64 17.64 6,957 +0.02(+0.11%)
Jul 13, 2016 17.62 17.62 17.62 0 +0.25(+1.46%)
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.