Skip to main content

Emrg Mkts ESG Optimized Ishares MSCI ETF (NQ: ESGE )

33.68 +0.27 (+0.81%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.04 27.38 26.88 27.35 596,277 +0.48(+1.78%)
May 28, 2020 27.18 27.29 26.87 26.87 897,149 -0.18(-0.67%)
May 27, 2020 27.16 27.16 26.80 27.05 729,557 -0.03(-0.10%)
May 26, 2020 27.32 27.38 27.03 27.08 1,174,601 +0.59(+2.22%)
May 22, 2020 26.62 26.62 26.37 26.49 571,409 -0.50(-1.84%)
May 21, 2020 27.14 27.19 26.87 26.99 913,698 -0.25(-0.93%)
May 20, 2020 27.33 27.44 27.10 27.24 535,963 +0.34(+1.28%)
May 19, 2020 27.07 27.20 26.90 26.90 1,014,681 -0.24(-0.87%)
May 18, 2020 26.81 27.19 26.80 27.13 2,018,491 +0.92(+3.52%)
May 15, 2020 26.14 26.31 26.06 26.21 1,560,268 -0.35(-1.33%)
May 14, 2020 25.98 26.58 25.84 26.56 829,027 +0.16(+0.62%)
May 13, 2020 26.75 26.83 26.26 26.40 787,612 -0.05(-0.17%)
May 12, 2020 26.78 26.96 26.45 26.45 631,395 -0.15(-0.58%)
May 11, 2020 26.57 26.72 26.51 26.60 849,457 -0.13(-0.47%)
May 08, 2020 26.56 26.80 26.51 26.73 627,776 +0.52(+1.97%)
May 07, 2020 26.32 26.34 26.13 26.21 1,033,136 +0.11(+0.42%)
May 06, 2020 26.33 26.34 26.06 26.10 703,437 -0.11(-0.41%)
May 05, 2020 26.36 26.43 26.17 26.21 786,639 +0.14(+0.56%)
May 04, 2020 25.84 26.07 25.74 26.07 1,589,277 +0.32(+1.23%)
May 01, 2020 26.18 26.18 25.63 25.75 1,053,847 -0.86(-3.23%)
Apr 30, 2020 27.04 27.14 26.46 26.61 1,196,103 -0.58(-2.13%)
Apr 29, 2020 26.90 27.23 26.84 27.19 822,466 +0.76(+2.88%)
Apr 28, 2020 26.76 26.81 26.42 26.43 1,165,991 +0.04(+0.14%)
Apr 27, 2020 26.24 26.43 26.18 26.39 1,195,562 +0.47(+1.81%)
Apr 24, 2020 26.05 26.05 25.70 25.92 1,540,484 -0.09(-0.35%)
Apr 23, 2020 26.37 26.46 25.98 26.01 951,444 -0.12(-0.45%)
Apr 22, 2020 26.18 26.18 26.05 26.13 1,137,090 +0.65(+2.56%)
Apr 21, 2020 25.61 25.70 25.38 25.48 2,048,360 -0.68(-2.59%)
Apr 20, 2020 26.26 26.41 26.07 26.16 1,723,297 -0.29(-1.09%)
Apr 17, 2020 26.64 26.75 26.26 26.45 1,998,607 +0.52(+2.02%)
Apr 16, 2020 26.10 26.15 25.83 25.92 3,426,799 +0.14(+0.53%)
Apr 15, 2020 25.79 25.87 25.57 25.79 4,212,756 -0.60(-2.26%)
Apr 14, 2020 26.37 26.56 26.27 26.38 3,033,585 +0.50(+1.92%)
Apr 13, 2020 25.79 25.89 25.49 25.89 7,164,893 +0.09(+0.35%)
Apr 09, 2020 26.11 26.30 25.72 25.80 26,933,946 +0.08(+0.32%)
Apr 08, 2020 25.58 25.81 25.34 25.71 727,989 +0.21(+0.82%)
Apr 07, 2020 26.09 26.09 25.40 25.51 722,155 +0.28(+1.11%)
Apr 06, 2020 24.97 25.28 24.79 25.23 802,501 +1.21(+5.05%)
Apr 03, 2020 24.43 24.46 23.84 24.01 636,066 -0.47(-1.92%)
Apr 02, 2020 24.12 24.55 24.00 24.48 878,002 +0.70(+2.93%)
Apr 01, 2020 24.13 24.28 23.65 23.79 1,065,939 -0.98(-3.95%)
Mar 31, 2020 24.87 25.12 24.59 24.76 1,332,577 +0.07(+0.29%)
Mar 30, 2020 24.44 24.70 24.22 24.69 821,751 +0.42(+1.71%)
Mar 27, 2020 24.43 24.76 24.22 24.28 1,422,113 -1.52(-5.89%)
Mar 26, 2020 25.05 25.81 24.96 25.80 2,080,628 +0.99(+3.98%)
Mar 25, 2020 24.42 25.06 24.11 24.81 1,621,694 +1.14(+4.82%)
Mar 24, 2020 23.59 23.95 23.52 23.67 1,375,966 +1.36(+6.08%)
Mar 23, 2020 22.64 22.73 21.97 22.31 1,022,215 -0.68(-2.95%)
Mar 20, 2020 23.81 23.91 22.89 22.99 1,419,018 +0.23(+0.99%)
Mar 19, 2020 22.30 22.98 22.10 22.76 1,331,501 +0.23(+1.00%)
Mar 18, 2020 22.66 23.25 21.94 22.54 1,280,417 -1.95(-7.98%)
Mar 17, 2020 23.82 24.61 23.40 24.49 1,861,592 +1.28(+5.49%)
Mar 16, 2020 23.22 24.32 22.80 23.22 1,288,335 -3.31(-12.48%)
Mar 13, 2020 26.79 27.04 25.32 26.53 1,420,124 +1.76(+7.12%)
Mar 12, 2020 25.25 26.89 21.33 24.76 3,608,201 -2.68(-9.76%)
Mar 11, 2020 28.01 28.01 27.27 27.44 1,099,620 -1.31(-4.56%)
Mar 10, 2020 28.53 28.76 27.92 28.75 720,869 +1.33(+4.85%)
Mar 09, 2020 27.39 28.36 27.14 27.42 776,116 -1.88(-6.42%)
Mar 06, 2020 29.43 29.43 29.07 29.31 595,724 -0.55(-1.85%)
Mar 05, 2020 30.17 30.33 29.72 29.86 591,750 -0.62(-2.05%)
Mar 04, 2020 30.38 30.53 30.22 30.48 517,752 +0.46(+1.54%)
Mar 03, 2020 30.02 30.87 29.75 30.02 1,238,742 +0.03(+0.09%)
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.