Skip to main content

Columbia Sustainable International ETF (NY: ESGN )

31.42 +0.37 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 26.25 26.25 26.25 26.25 310 -0.08(-0.31%)
Apr 27, 2023 26.34 26.34 26.34 26.34 0 +0.40(+1.55%)
Apr 26, 2023 26.09 26.16 25.93 25.93 2,064 -0.11(-0.42%)
Apr 25, 2023 26.04 26.04 26.04 26.04 0 -0.26(-0.97%)
Apr 24, 2023 26.30 26.30 26.30 26.30 2 +0.06(+0.21%)
Apr 21, 2023 26.24 26.24 26.24 26.24 103 +0.15(+0.56%)
Apr 20, 2023 26.10 26.10 26.10 26.10 34 -0.00(-0.01%)
Apr 19, 2023 26.13 26.13 26.10 26.10 608 -0.08(-0.29%)
Apr 18, 2023 26.03 26.18 26.03 26.18 220 +0.21(+0.81%)
Apr 17, 2023 25.96 25.96 25.96 25.96 26 +0.00(+0.02%)
Apr 14, 2023 25.96 25.96 25.96 25.96 103 -0.13(-0.48%)
Apr 13, 2023 26.09 26.09 26.09 26.09 45 +0.26(+1.00%)
Apr 12, 2023 25.93 25.93 25.83 25.83 178 +0.15(+0.60%)
Apr 11, 2023 25.70 25.70 25.64 25.67 590 +0.17(+0.68%)
Apr 10, 2023 25.39 25.50 25.39 25.50 201 -0.08(-0.31%)
Apr 06, 2023 25.58 25.58 25.58 25.58 103 +0.11(+0.45%)
Apr 05, 2023 25.47 25.47 25.47 25.47 67 -0.23(-0.88%)
Apr 04, 2023 25.69 25.69 25.69 25.69 3 +0.01(+0.02%)
Apr 03, 2023 25.69 25.69 25.69 25.69 199 +0.16(+0.64%)
Mar 31, 2023 25.53 25.53 25.53 25.53 103 +0.17(+0.68%)
Mar 30, 2023 25.35 25.35 25.35 25.35 8 +0.24(+0.94%)
Mar 29, 2023 25.12 25.12 25.12 25.12 110 +0.24(+0.95%)
Mar 28, 2023 24.88 24.88 24.88 24.88 59 +0.12(+0.48%)
Mar 27, 2023 24.76 24.76 24.76 24.76 57 +0.25(+1.02%)
Mar 24, 2023 24.43 24.51 24.38 24.51 2,088 -0.21(-0.86%)
Mar 23, 2023 24.90 24.90 24.72 24.72 158 -0.02(-0.07%)
Mar 22, 2023 24.80 24.84 24.74 24.74 425 -0.10(-0.39%)
Mar 21, 2023 24.84 24.84 24.84 24.84 3 +0.34(+1.39%)
Mar 20, 2023 24.50 24.50 24.50 24.50 42 +0.42(+1.76%)
Mar 17, 2023 24.08 24.08 24.07 24.07 240 -0.23(-0.94%)
Mar 16, 2023 24.30 24.30 24.30 24.30 0 +0.31(+1.28%)
Mar 15, 2023 23.75 24.06 23.75 24.00 1,151 -0.61(-2.49%)
Mar 14, 2023 24.61 24.61 24.61 24.61 0 +0.09(+0.38%)
Mar 13, 2023 24.57 24.57 24.50 24.51 2,066 -0.30(-1.21%)
Mar 10, 2023 24.82 24.82 24.82 24.82 103 -0.25(-1.02%)
Mar 09, 2023 25.07 25.07 25.07 25.07 1 -0.06(-0.23%)
Mar 08, 2023 25.11 25.13 25.10 25.13 374 +0.14(+0.57%)
Mar 07, 2023 24.99 24.99 24.99 24.99 4 -0.35(-1.38%)
Mar 06, 2023 25.32 25.39 25.32 25.34 1,526 +0.06(+0.24%)
Mar 03, 2023 25.03 25.27 25.03 25.27 163 +0.40(+1.60%)
Mar 02, 2023 24.83 24.88 24.83 24.88 229 +0.05(+0.22%)
Mar 01, 2023 24.78 24.82 24.78 24.82 769 +0.11(+0.46%)
Feb 28, 2023 24.71 24.71 24.71 24.71 36 -0.18(-0.71%)
Feb 27, 2023 24.86 24.89 24.86 24.89 1,452 +0.25(+1.00%)
Feb 24, 2023 24.64 24.64 24.64 24.64 103 -0.39(-1.57%)
Feb 23, 2023 25.03 25.03 25.03 25.03 1 +0.25(+0.99%)
Feb 22, 2023 24.79 24.79 24.79 24.79 1 -0.18(-0.70%)
Feb 21, 2023 25.03 25.03 24.96 24.96 665 -0.27(-1.07%)
Feb 17, 2023 25.23 25.23 25.23 25.23 0 +0.01(+0.05%)
Feb 16, 2023 25.22 25.22 25.22 25.22 86 -0.19(-0.73%)
Feb 15, 2023 25.40 25.40 25.40 25.40 658 -0.12(-0.47%)
Feb 14, 2023 25.52 25.52 25.52 25.52 0 +0.06(+0.22%)
Feb 13, 2023 25.47 25.47 25.47 25.47 1 +0.12(+0.49%)
Feb 10, 2023 25.34 25.34 25.34 25.34 103 +0.07(+0.26%)
Feb 09, 2023 25.28 25.28 25.28 25.28 3,819 +0.13(+0.50%)
Feb 08, 2023 25.15 25.15 25.15 25.15 0 -0.18(-0.72%)
Feb 07, 2023 25.33 25.33 25.33 25.33 96 +0.32(+1.29%)
Feb 06, 2023 25.03 25.04 25.01 25.01 364 -0.16(-0.63%)
Feb 03, 2023 25.17 25.17 25.17 25.17 103 -0.26(-1.03%)
Feb 02, 2023 25.43 25.43 25.43 25.43 20 -0.05(-0.19%)
Feb 01, 2023 25.48 25.48 25.48 25.48 0 +0.19(+0.76%)
Jan 31, 2023 25.23 25.29 25.20 25.29 875 +0.06(+0.24%)
Jan 30, 2023 25.23 25.23 25.23 25.23 0 -0.19(-0.76%)
Jan 27, 2023 25.42 25.42 25.42 25.42 103 -0.09(-0.34%)
Jan 26, 2023 25.51 25.51 25.51 25.51 182 +0.02(+0.08%)
Jan 25, 2023 25.49 25.49 25.49 25.49 0 +0.11(+0.45%)
Jan 24, 2023 25.37 25.37 25.37 25.37 0 +0.05(+0.20%)
Jan 23, 2023 25.33 25.33 25.26 25.33 650 +0.09(+0.36%)
Jan 20, 2023 25.08 25.23 25.08 25.23 118 +0.22(+0.87%)
Jan 19, 2023 25.02 25.02 25.02 25.02 198 -0.07(-0.27%)
Jan 18, 2023 25.09 25.09 25.09 25.09 3 -0.09(-0.36%)
Jan 17, 2023 25.08 25.19 25.08 25.18 304 +0.08(+0.30%)
Jan 13, 2023 24.99 25.10 24.89 25.10 477 +0.06(+0.25%)
Jan 12, 2023 24.89 25.04 24.89 25.04 126 +0.46(+1.85%)
Jan 11, 2023 24.58 24.58 24.58 24.58 123 +0.18(+0.75%)
Jan 10, 2023 24.40 24.40 24.40 24.40 0 +0.03(+0.11%)
Jan 09, 2023 24.37 24.37 24.37 24.37 33 +0.22(+0.92%)
Jan 06, 2023 24.15 24.15 24.15 24.15 0 +0.53(+2.24%)
Jan 05, 2023 23.60 23.70 23.60 23.62 1,096 -0.19(-0.82%)
Jan 04, 2023 23.89 23.89 23.81 23.81 194 +0.12(+0.52%)
Jan 03, 2023 23.69 23.69 23.69 23.69 35 +0.09(+0.39%)
Dec 30, 2022 23.52 23.60 23.49 23.60 649 -0.26(-1.10%)
Dec 29, 2022 23.85 23.92 23.57 23.86 10,186 +0.43(+1.82%)
Dec 28, 2022 23.96 23.96 23.44 23.44 1,417 -0.26(-1.08%)
Dec 27, 2022 24.07 24.07 23.69 23.69 125 -0.11(-0.47%)
Dec 23, 2022 23.80 23.80 23.80 23.80 103 +0.07(+0.28%)
Dec 22, 2022 23.73 23.73 23.73 23.73 112 -0.08(-0.33%)
Dec 21, 2022 23.76 23.81 23.73 23.81 686 +0.22(+0.93%)
Dec 20, 2022 23.60 23.60 23.60 23.60 0 +0.22(+0.94%)
Dec 19, 2022 23.56 23.60 23.38 23.38 427 -0.11(-0.46%)
Dec 16, 2022 23.44 23.48 23.44 23.48 365 -0.12(-0.53%)
Dec 15, 2022 23.61 23.61 23.61 23.61 3 -0.59(-2.43%)
Dec 14, 2022 24.20 24.20 24.20 24.20 0 -0.15(-0.61%)
Dec 13, 2022 24.13 24.35 24.11 24.35 1,004 +0.44(+1.84%)
Dec 12, 2022 23.90 23.90 23.90 23.90 109 +0.04(+0.16%)
Dec 09, 2022 23.87 23.87 23.87 23.87 109 +0.00(+0.00%)
Dec 08, 2022 23.80 23.87 23.78 23.87 834 +0.11(+0.44%)
Dec 07, 2022 23.81 23.81 23.76 23.76 521 +0.02(+0.08%)
Dec 06, 2022 23.74 23.74 23.74 23.74 336 -0.07(-0.28%)
Dec 05, 2022 23.81 23.81 23.81 23.81 208 -0.34(-1.39%)
Dec 02, 2022 24.14 24.14 24.14 24.14 313 -0.10(-0.40%)
Dec 01, 2022 24.24 24.24 24.24 24.24 210 +0.22(+0.91%)
Nov 30, 2022 23.71 24.02 23.71 24.02 445 +0.34(+1.42%)
Nov 29, 2022 23.68 23.68 23.68 23.68 313 +0.05(+0.20%)
Nov 28, 2022 23.64 23.64 23.64 23.64 208 -0.29(-1.20%)
Nov 25, 2022 23.92 23.92 23.92 23.92 313 +0.19(+0.81%)
Nov 23, 2022 23.71 23.73 23.71 23.73 847 +0.17(+0.73%)
Nov 22, 2022 23.56 23.56 23.56 23.56 318 +0.50(+2.16%)
Nov 21, 2022 22.86 23.06 22.86 23.06 629 -0.28(-1.19%)
Nov 18, 2022 23.34 23.34 23.34 23.34 314 +0.05(+0.21%)
Nov 17, 2022 23.03 23.29 23.02 23.29 818 +0.10(+0.41%)
Nov 16, 2022 23.14 23.20 23.04 23.20 17,012 -0.08(-0.33%)
Nov 15, 2022 23.27 23.27 23.27 23.27 210 +0.15(+0.66%)
Nov 14, 2022 23.12 23.12 23.12 23.12 211 -0.17(-0.74%)
Nov 11, 2022 23.29 23.29 23.29 23.29 322 +0.44(+1.94%)
Nov 10, 2022 22.85 22.85 22.85 22.85 41 +1.17(+5.40%)
Nov 09, 2022 21.68 21.68 21.68 21.68 0 -0.29(-1.33%)
Nov 08, 2022 21.97 21.97 21.97 21.97 521 +0.15(+0.69%)
Nov 07, 2022 21.82 21.82 21.82 21.82 20 +0.17(+0.78%)
Nov 04, 2022 21.50 21.65 21.50 21.65 322 +0.70(+3.35%)
Nov 03, 2022 20.95 20.95 20.95 20.95 5 -0.13(-0.61%)
Nov 02, 2022 21.08 21.08 21.08 21.08 212 -0.23(-1.08%)
Nov 01, 2022 21.26 21.31 21.26 21.31 730 +0.20(+0.95%)
Oct 31, 2022 21.11 21.11 21.11 21.11 208 -0.21(-0.99%)
Oct 28, 2022 21.32 21.32 21.32 21.32 229 +0.16(+0.77%)
Oct 27, 2022 21.16 21.16 21.16 21.16 215 -0.15(-0.70%)
Oct 26, 2022 21.31 21.31 21.31 21.31 0 +0.10(+0.48%)
Oct 25, 2022 21.20 21.20 21.20 21.20 114 +0.54(+2.60%)
Oct 24, 2022 20.67 1 +0.03(+0.14%)
Oct 21, 2022 20.64 20.64 20.64 20.64 0 +0.33(+1.63%)
Oct 20, 2022 20.31 20.31 20.31 20.31 3 +0.00(+0.02%)
Oct 19, 2022 20.30 20.30 20.30 20.30 173 -0.09(-0.45%)
Oct 18, 2022 20.40 20.40 20.40 20.40 0 +0.11(+0.54%)
Oct 17, 2022 20.31 20.31 20.29 20.29 130 +0.41(+2.05%)
Oct 14, 2022 19.88 19.88 19.87 19.88 208 -0.34(-1.70%)
Oct 13, 2022 19.73 20.22 19.73 20.22 166 +0.37(+1.87%)
Oct 12, 2022 19.85 19.85 19.85 19.85 117 -0.12(-0.61%)
Oct 11, 2022 20.18 20.18 19.98 19.98 172 -0.21(-1.06%)
Oct 10, 2022 20.24 20.24 20.19 20.19 506 -0.02(-0.09%)
Oct 07, 2022 20.21 20.21 20.21 20.21 104 -0.30(-1.45%)
Oct 06, 2022 20.56 20.56 20.50 20.50 219 -0.31(-1.47%)
Oct 05, 2022 20.72 20.81 20.72 20.81 216 -0.26(-1.22%)
Oct 04, 2022 21.00 21.08 21.00 21.07 1,592 +0.73(+3.59%)
Oct 03, 2022 20.34 20.34 20.34 20.34 66 +0.51(+2.57%)
Sep 30, 2022 20.07 20.07 19.83 19.83 193 -0.17(-0.84%)
Sep 29, 2022 20.00 20.00 20.00 20.00 104 -0.21(-1.05%)
Sep 28, 2022 19.63 20.21 19.63 20.21 1,292 +0.42(+2.11%)
Sep 27, 2022 20.04 20.04 19.79 19.79 182 -0.24(-1.17%)
Sep 26, 2022 20.18 20.18 20.02 20.02 2,368 -0.34(-1.65%)
Sep 23, 2022 20.36 20.36 20.36 20.36 104 -0.76(-3.58%)
Sep 22, 2022 21.05 21.12 21.05 21.12 251 +0.05(+0.21%)
Sep 21, 2022 21.07 21.07 21.07 21.07 0 -0.27(-1.28%)
Sep 20, 2022 21.35 21.35 21.35 21.35 0 -0.34(-1.58%)
Sep 19, 2022 21.69 21.69 21.69 21.69 0 +0.08(+0.37%)
Sep 16, 2022 21.61 21.61 21.61 21.61 104 -0.03(-0.12%)
Sep 15, 2022 21.64 21.64 21.64 21.64 20 -0.15(-0.71%)
Sep 14, 2022 21.79 21.79 21.79 21.79 5 +0.12(+0.54%)
Sep 13, 2022 21.67 21.67 21.67 21.67 1 -0.73(-3.28%)
Sep 12, 2022 22.35 22.41 22.35 22.41 197 +0.28(+1.25%)
Sep 09, 2022 22.13 22.13 22.13 22.13 0 +0.55(+2.54%)
Sep 08, 2022 21.58 21.58 21.58 21.58 24 +0.03(+0.13%)
Sep 07, 2022 21.56 21.56 21.56 21.56 0 +0.16(+0.74%)
Sep 06, 2022 21.40 21.40 21.40 21.40 148 -0.16(-0.73%)
Sep 02, 2022 21.55 21.55 21.55 21.55 104 -0.13(-0.58%)
Sep 01, 2022 21.68 21.68 21.68 21.68 1 -0.32(-1.47%)
Aug 31, 2022 22.05 22.10 21.97 22.00 2,868 -0.22(-0.99%)
Aug 30, 2022 22.14 22.22 22.14 22.22 125 -0.08(-0.36%)
Aug 29, 2022 22.21 22.30 22.21 22.30 480 -0.05(-0.21%)
Aug 26, 2022 22.58 22.58 22.35 22.35 146 -0.46(-2.03%)
Aug 25, 2022 22.69 22.81 22.69 22.81 437 +0.17(+0.75%)
Aug 24, 2022 22.64 22.64 22.64 22.64 27 -0.00(-0.00%)
Aug 23, 2022 22.64 22.64 22.64 22.64 13 +0.06(+0.27%)
Aug 22, 2022 22.58 22.58 22.58 22.58 1 -0.30(-1.32%)
Aug 19, 2022 22.88 22.88 22.88 22.88 104 -0.24(-1.04%)
Aug 18, 2022 23.05 23.13 22.70 23.12 3,780 -0.21(-0.90%)
Aug 17, 2022 23.55 23.55 23.22 23.33 368 -0.17(-0.70%)
Aug 16, 2022 23.50 23.50 23.50 23.50 24 +0.05(+0.20%)
Aug 15, 2022 23.45 23.45 23.45 23.45 5 -0.07(-0.31%)
Aug 12, 2022 23.54 23.54 23.52 23.52 482 +0.09(+0.40%)
Aug 11, 2022 23.38 23.43 23.31 23.43 11,664 -0.03(-0.11%)
Aug 10, 2022 23.45 23.45 23.45 23.45 27 +0.70(+3.09%)
Aug 09, 2022 22.92 22.92 22.75 22.75 343 -0.16(-0.72%)
Aug 08, 2022 23.10 23.10 22.91 22.91 11,632 +0.10(+0.43%)
Aug 05, 2022 22.82 22.82 22.82 22.82 104 -0.13(-0.57%)
Aug 04, 2022 22.90 22.95 22.90 22.95 1,566 -0.03(-0.12%)
Aug 03, 2022 22.97 22.97 22.97 22.97 0 +0.05(+0.23%)
Aug 02, 2022 22.92 22.92 22.92 22.92 41 -0.31(-1.34%)
Aug 01, 2022 23.23 23.23 23.23 23.23 0 +0.02(+0.10%)
Jul 29, 2022 23.21 23.21 23.21 23.21 0 +0.22(+0.97%)
Jul 28, 2022 22.99 22.99 22.99 22.99 0 +0.16(+0.69%)
Jul 27, 2022 22.83 22.83 22.83 22.83 6 +0.41(+1.81%)
Jul 26, 2022 22.42 22.42 22.42 22.42 0 -0.27(-1.19%)
Jul 25, 2022 22.69 22.69 22.69 22.69 0 +0.18(+0.78%)
Jul 22, 2022 22.52 22.52 22.52 22.52 104 -0.03(-0.14%)
Jul 21, 2022 22.55 22.55 22.55 22.55 2 +0.22(+0.97%)
Jul 20, 2022 22.33 22.33 22.33 22.33 16 -0.07(-0.31%)
Jul 19, 2022 22.40 22.40 22.40 22.40 0 +0.45(+2.03%)
Jul 18, 2022 21.95 21.95 21.95 21.95 0 +0.14(+0.63%)
Jul 15, 2022 21.71 21.94 21.71 21.82 2,829 +0.21(+0.98%)
Jul 14, 2022 21.60 21.60 21.60 21.60 4 -0.39(-1.77%)
Jul 13, 2022 21.99 21.99 21.99 21.99 1 -0.05(-0.24%)
Jul 12, 2022 22.04 22.04 22.04 22.04 0 -0.05(-0.21%)
Jul 11, 2022 22.38 22.38 22.08 22.09 5,986 -0.41(-1.81%)
Jul 08, 2022 22.32 22.50 22.32 22.50 323 +0.19(+0.83%)
Jul 07, 2022 22.31 22.31 22.31 22.31 0 +0.31(+1.41%)
Jul 06, 2022 22.00 22.00 22.00 22.00 2 -0.21(-0.95%)
Jul 05, 2022 22.21 22.21 22.21 22.21 54 -0.38(-1.68%)
Jul 01, 2022 22.41 22.59 22.41 22.59 302 +0.11(+0.50%)
Jun 30, 2022 22.48 22.48 22.48 22.48 74 -0.16(-0.70%)
Jun 29, 2022 22.64 22.64 22.64 22.64 6 -0.15(-0.65%)
Jun 28, 2022 22.69 22.79 22.69 22.79 362 +0.10(+0.44%)
Jun 27, 2022 22.69 22.69 22.69 22.69 4 -0.03(-0.15%)
Jun 24, 2022 22.59 22.94 22.59 22.72 1,786 +0.33(+1.48%)
Jun 23, 2022 22.39 22.39 22.39 22.39 4 -0.09(-0.42%)
Jun 22, 2022 22.48 22.48 22.48 22.48 0 -0.16(-0.72%)
Jun 21, 2022 22.65 22.65 22.65 22.65 2 +0.22(+0.97%)
Jun 17, 2022 22.43 22.43 22.43 22.43 106 -0.27(-1.21%)
Jun 16, 2022 22.70 22.70 22.70 22.70 0 -0.37(-1.61%)
Jun 15, 2022 22.63 23.07 22.63 23.07 2,035 +0.43(+1.88%)
Jun 14, 2022 22.65 22.65 22.65 22.65 0 -0.19(-0.81%)
Jun 13, 2022 22.89 22.89 22.74 22.84 2,254 -0.58(-2.46%)
Jun 10, 2022 23.21 23.41 23.21 23.41 577 -0.52(-2.19%)
Jun 09, 2022 23.94 23.94 23.94 23.94 70 -0.33(-1.34%)
Jun 08, 2022 24.26 24.26 24.26 24.26 1 -0.30(-1.24%)
Jun 07, 2022 24.40 24.56 24.40 24.56 1,070 +0.09(+0.36%)
Jun 06, 2022 24.54 24.54 24.48 24.48 1,069 +0.13(+0.53%)
Jun 03, 2022 24.35 24.35 24.35 24.35 106 -0.31(-1.27%)
Jun 02, 2022 24.51 24.66 24.51 24.66 465 +0.37(+1.52%)
Jun 01, 2022 24.29 24.29 24.29 24.29 2 -0.07(-0.30%)
May 31, 2022 24.25 24.36 24.25 24.36 1,145 -0.22(-0.89%)
May 27, 2022 24.44 24.58 24.44 24.58 191 +0.15(+0.60%)
May 26, 2022 24.34 24.44 24.34 24.44 161 +0.19(+0.79%)
May 25, 2022 24.11 24.25 24.11 24.25 878 +0.05(+0.21%)
May 24, 2022 24.20 24.20 24.20 24.20 4 -0.04(-0.17%)
May 23, 2022 24.41 24.41 24.24 24.24 121 +0.24(+1.01%)
May 20, 2022 24.00 24.00 24.00 24.00 0 +0.15(+0.61%)
May 19, 2022 23.85 23.85 23.85 23.85 92 +0.23(+0.98%)
May 18, 2022 23.82 23.82 23.62 23.62 336 -0.38(-1.60%)
May 17, 2022 24.00 24.00 24.00 24.00 5 +0.42(+1.79%)
May 16, 2022 23.44 23.58 23.44 23.58 316 -0.11(-0.46%)
May 13, 2022 23.69 23.69 23.69 23.69 106 +0.45(+1.92%)
May 12, 2022 23.25 23.25 23.25 23.25 13 +0.01(+0.04%)
May 11, 2022 23.24 23.24 23.24 23.24 0 -0.23(-0.99%)
May 10, 2022 23.47 23.47 23.47 23.47 0 -0.07(-0.28%)
May 09, 2022 23.54 23.54 23.54 23.54 0 -0.47(-1.97%)
May 06, 2022 24.01 24.01 24.01 24.01 106 -0.01(-0.06%)
May 05, 2022 24.13 24.13 23.87 24.02 1,983 -0.66(-2.69%)
May 04, 2022 24.69 24.69 24.69 24.69 0 +0.39(+1.60%)
May 03, 2022 24.30 24.30 24.30 24.30 0 +0.25(+1.04%)
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.