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

Columbia Sustainable Global Equ (NY: ESGW )

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 (%)
Jun 29, 2018 26.01 26.01 26.01 2 +0.12(+0.44%)
Jun 28, 2018 25.90 25.90 25.90 25.90 398 -0.11(-0.44%)
Jun 27, 2018 25.96 26.01 25.96 26.01 482 -0.03(-0.11%)
Jun 26, 2018 26.04 26.04 26.04 26.04 737 +0.03(+0.10%)
Jun 25, 2018 26.04 26.04 26.01 26.01 441 -0.23(-0.86%)
Jun 22, 2018 26.24 26.24 26.24 26.24 736 +0.07(+0.26%)
Jun 20, 2018 26.17 26.17 26.17 0 -0.35(-1.32%)
Jun 13, 2018 26.52 26.52 26.52 1 -0.06(-0.23%)
Jun 12, 2018 26.58 26.58 26.58 26.58 748 +0.15(+0.56%)
Jun 06, 2018 26.43 26.43 26.43 0 +0.15(+0.57%)
Jun 05, 2018 26.28 26.32 26.28 26.28 3,349 +0.29(+1.12%)
May 31, 2018 25.99 25.99 25.99 0 -0.32(-1.20%)
May 24, 2018 26.31 26.31 26.31 0 +0.11(+0.40%)
May 23, 2018 26.21 26.21 26.21 26.21 173 -0.43(-1.61%)
May 22, 2018 26.63 26.63 26.63 26.63 380 +0.08(+0.29%)
May 21, 2018 26.56 26.56 26.56 26.56 381 +0.01(+0.05%)
May 14, 2018 26.54 26.54 26.54 0 +0.04(+0.15%)
May 11, 2018 26.58 26.58 26.50 26.50 1,756 +0.21(+0.78%)
Apr 25, 2018 26.30 26.30 26.30 66 +0.12(+0.44%)
Apr 24, 2018 26.15 26.18 26.15 26.18 228 -0.17(-0.66%)
Apr 23, 2018 26.35 26.35 26.35 26.35 224 -0.06(-0.23%)
Apr 19, 2018 26.42 26.42 26.42 0 +0.18(+0.70%)
Apr 16, 2018 26.23 26.23 26.23 1 -0.01(-0.03%)
Apr 13, 2018 26.24 26.24 26.24 26.24 328 +0.10(+0.37%)
Apr 12, 2018 26.14 26.14 26.14 26.14 412 +0.19(+0.73%)
Apr 09, 2018 25.95 25.95 25.95 0 +0.48(+1.87%)
Apr 06, 2018 25.48 25.48 25.48 25.48 1,255 +0.02(+0.07%)
Apr 03, 2018 25.46 25.46 25.46 0 +0.10(+0.38%)
Apr 02, 2018 25.36 25.36 25.36 25.36 120 -0.14(-0.55%)
Mar 26, 2018 25.50 25.50 25.50 0 -0.54(-2.08%)
Mar 22, 2018 26.05 26.05 26.05 0 -0.23(-0.86%)
Mar 21, 2018 26.28 26.28 26.27 26.27 507 +0.01(+0.05%)
Mar 20, 2018 26.26 26.26 26.26 26.26 911 -0.15(-0.58%)
Mar 15, 2018 26.41 26.41 26.41 77 -0.25(-0.95%)
Mar 09, 2018 26.67 26.67 26.67 69 +0.24(+0.93%)
Mar 08, 2018 26.42 26.42 26.42 26.42 210 +0.06(+0.23%)
Mar 06, 2018 26.39 26.39 26.33 26.36 572 +0.00(+0.01%)
Mar 05, 2018 26.22 26.37 26.22 26.36 934 +0.44(+1.72%)
Mar 02, 2018 25.85 25.97 25.80 25.91 921 -0.65(-2.44%)
Feb 28, 2018 26.56 26.56 26.56 42 -0.03(-0.12%)
Feb 27, 2018 26.64 26.64 26.59 26.59 483 -0.26(-0.96%)
Feb 26, 2018 26.85 26.85 26.85 26.85 459 +0.36(+1.35%)
Feb 23, 2018 26.49 26.49 26.48 26.49 11,800 +0.13(+0.48%)
Feb 22, 2018 26.37 26.37 26.30 26.36 1,346 -0.12(-0.44%)
Feb 21, 2018 26.56 26.56 26.48 26.48 492 +0.08(+0.30%)
Feb 20, 2018 26.46 26.49 26.40 26.40 945 -0.28(-1.05%)
Feb 16, 2018 26.68 26.68 26.68 0 +0.18(+0.69%)
Feb 15, 2018 26.50 26.50 26.50 26.50 240 +0.20(+0.76%)
Feb 14, 2018 26.30 26.30 26.30 26.30 229 +0.40(+1.55%)
Feb 13, 2018 25.93 25.93 25.90 25.90 719 +0.06(+0.24%)
Feb 12, 2018 25.73 25.89 25.73 25.84 1,080 -0.08(-0.30%)
Feb 08, 2018 25.92 25.92 25.92 0 -0.46(-1.76%)
Feb 07, 2018 26.38 27.50 27.50 26.38 458 -1.12(-4.06%)
Feb 01, 2018 27.50 27.50 27.50 370 -0.40(-1.44%)
Jan 29, 2018 27.90 27.90 27.90 0 -0.15(-0.53%)
Jan 26, 2018 28.05 28.05 28.05 28.05 325 +0.28(+1.01%)
Jan 25, 2018 27.87 27.91 27.77 27.77 485 -0.04(-0.16%)
Jan 24, 2018 27.81 27.81 27.81 27.81 232 -0.08(-0.28%)
Jan 23, 2018 27.89 27.89 27.89 27.89 217 +0.06(+0.22%)
Jan 22, 2018 27.81 27.83 27.81 27.83 525 +0.18(+0.66%)
Jan 19, 2018 27.64 27.64 27.64 27.64 231 +0.21(+0.76%)
Jan 18, 2018 27.56 27.56 27.43 27.43 1,208 -0.10(-0.35%)
Jan 17, 2018 27.45 27.63 27.29 27.53 31,368 +0.17(+0.64%)
Jan 16, 2018 27.50 27.36 27.36 1,115 -0.15(-0.54%)
Jan 12, 2018 27.50 27.50 27.50 0 +0.29(+1.06%)
Jan 11, 2018 27.22 27.22 27.22 27.22 299 +0.23(+0.84%)
Jan 10, 2018 27.04 27.04 26.95 26.99 3,598 -0.03(-0.10%)
Jan 09, 2018 27.05 27.10 27.02 27.02 12,217 +0.05(+0.19%)
Jan 08, 2018 26.96 27.02 26.76 26.96 39,402 +0.10(+0.36%)
Jan 05, 2018 26.88 26.88 26.81 26.87 1,947 +0.47(+1.78%)
Jan 02, 2018 26.40 26.40 26.40 85 +0.07(+0.27%)
Dec 29, 2017 26.33 26.33 26.33 0 +0.00(+0.00%)
Dec 28, 2017 26.33 26.33 26.33 26.33 121 +0.02(+0.06%)
Dec 27, 2017 26.31 26.31 26.31 26.31 1,372 +0.04(+0.14%)
Dec 26, 2017 26.30 26.31 26.27 26.27 8,208 -0.02(-0.06%)
Dec 22, 2017 26.29 26.29 26.29 26.29 200 +0.06(+0.25%)
Dec 21, 2017 26.27 26.28 26.21 26.22 2,067 +0.07(+0.28%)
Dec 20, 2017 26.21 26.21 26.15 26.15 2,007 +0.22(+0.83%)
Dec 15, 2017 25.93 25.93 25.93 26 -0.09(-0.35%)
Dec 13, 2017 26.03 26.03 26.03 0 -0.04(-0.16%)
Dec 12, 2017 26.03 26.07 26.03 26.07 39,280 +0.16(+0.63%)
Dec 08, 2017 25.90 25.90 25.90 0 +0.08(+0.30%)
Dec 07, 2017 25.83 25.83 25.82 25.82 2,437 -0.06(-0.24%)
Dec 05, 2017 25.89 25.89 25.89 32 -0.10(-0.38%)
Dec 04, 2017 25.98 25.98 25.98 25.98 190 +0.28(+1.09%)
Nov 29, 2017 25.70 25.70 25.70 32 +0.27(+1.07%)
Nov 28, 2017 25.43 25.43 25.43 25.43 152 +0.17(+0.67%)
Nov 27, 2017 25.31 25.31 25.26 25.26 1,015 +0.00(+0.00%)
Nov 22, 2017 25.26 25.26 25.26 2 +0.08(+0.33%)
Nov 20, 2017 25.18 25.18 25.18 36 +0.08(+0.31%)
Nov 17, 2017 25.13 25.13 25.10 25.10 413 +0.07(+0.28%)
Nov 16, 2017 25.06 25.06 25.03 25.03 729 +0.07(+0.30%)
Nov 14, 2017 24.96 24.96 24.96 1 +0.01(+0.04%)
Nov 13, 2017 24.95 24.95 24.95 24.95 121 -0.03(-0.13%)
Nov 10, 2017 25.00 25.00 24.98 24.98 456 -0.04(-0.17%)
Nov 09, 2017 25.02 25.02 25.02 25.02 729 -0.13(-0.53%)
Nov 08, 2017 25.07 25.18 25.07 25.16 1,831 +0.09(+0.34%)
Nov 07, 2017 25.07 25.07 25.07 25.07 243 -0.05(-0.19%)
Nov 06, 2017 25.12 25.12 25.12 25.12 492 -0.03(-0.10%)
Nov 02, 2017 25.15 25.15 25.15 0 +0.09(+0.36%)
Oct 31, 2017 25.06 25.06 25.06 0 +0.07(+0.30%)
Oct 30, 2017 25.13 25.13 24.98 24.98 76,829 -0.15(-0.62%)
Oct 27, 2017 25.14 25.14 25.14 25.14 601 -0.00(-0.01%)
Oct 26, 2017 25.14 25.14 25.14 25.14 262 -0.02(-0.07%)
Oct 24, 2017 25.15 25.15 25.15 42 -0.02(-0.07%)
Oct 23, 2017 25.17 25.17 25.17 25.17 156 +0.10(+0.39%)
Oct 20, 2017 25.08 25.08 25.07 25.07 747 +0.16(+0.63%)
Oct 19, 2017 24.90 24.92 24.90 24.92 418 -0.07(-0.26%)
Oct 18, 2017 24.96 24.98 24.96 24.98 1,217 +0.05(+0.20%)
Oct 17, 2017 24.93 24.93 24.93 24.93 1,704 -0.10(-0.39%)
Oct 16, 2017 25.03 25.03 25.03 25.03 204 -0.02(-0.07%)
Oct 13, 2017 25.05 25.05 25.05 25.05 425 +0.27(+1.10%)
Oct 06, 2017 24.78 24.78 24.78 2 -0.04(-0.17%)
Oct 05, 2017 24.82 24.82 24.82 24.82 245 +0.25(+1.00%)
Sep 29, 2017 24.57 1 +0.08(+0.33%)
Sep 22, 2017 24.49 19 +0.05(+0.20%)
Sep 20, 2017 24.44 177 +0.02(+0.06%)
Sep 18, 2017 24.42 79 +0.05(+0.20%)
Sep 12, 2017 24.37 1 +0.07(+0.27%)
Sep 11, 2017 24.31 24.31 24.31 24.31 529 +0.43(+1.82%)
Sep 05, 2017 23.88 1 -0.16(-0.68%)
Aug 31, 2017 24.04 20 +0.16(+0.67%)
Aug 29, 2017 23.88 1 -0.09(-0.36%)
Aug 28, 2017 23.94 23.96 23.94 23.96 693 -0.09(-0.37%)
Aug 25, 2017 24.02 24.05 24.02 24.05 1,558 +0.08(+0.34%)
Aug 23, 2017 23.97 11 +0.05(+0.21%)
Aug 22, 2017 23.92 23.92 23.92 23.92 124 +0.08(+0.34%)
Aug 21, 2017 23.84 23.84 23.84 23.84 218 -0.00(-0.02%)
Aug 18, 2017 23.83 23.86 23.83 23.85 2,506 -0.27(-1.13%)
Aug 16, 2017 24.12 1 +0.04(+0.16%)
Aug 15, 2017 24.08 24.08 24.08 24.08 250 -0.11(-0.47%)
Aug 09, 2017 24.20 1 -0.23(-0.93%)
Aug 08, 2017 24.46 24.46 24.42 24.42 267 +0.01(+0.03%)
Aug 07, 2017 24.42 24.42 24.42 24.42 135 +0.02(+0.07%)
Aug 04, 2017 24.41 24.41 24.40 24.40 535 -0.03(-0.11%)
Aug 01, 2017 24.43 123 +0.13(+0.52%)
Jul 28, 2017 24.30 24.30 24.30 0 +0.06(+0.23%)
Jul 27, 2017 24.30 24.30 24.24 24.24 791 -0.11(-0.43%)
Jul 26, 2017 24.35 24.35 24.35 24.35 308 +0.09(+0.37%)
Jul 25, 2017 24.29 24.29 24.26 24.26 1,130 +0.01(+0.03%)
Jul 21, 2017 24.25 7 -0.05(-0.20%)
Jul 20, 2017 24.31 24.31 24.30 24.30 1,525 +0.14(+0.58%)
Jul 19, 2017 24.16 24.16 24.16 24.16 853 +0.11(+0.48%)
Jul 18, 2017 24.05 24.05 24.05 24.05 157 -0.04(-0.17%)
Jul 17, 2017 24.09 24.09 24.09 24.09 207 +0.14(+0.58%)
Jul 13, 2017 23.95 14 +0.24(+1.00%)
Jul 11, 2017 23.71 1 -0.14(-0.58%)
Jul 05, 2017 23.85 23.85 23.85 0 +0.02(+0.10%)
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.