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 (%)
Aug 30, 2017 29.36 81 +0.13(+0.46%)
Aug 29, 2017 29.10 29.23 29.10 29.23 710 -0.28(-0.95%)
Aug 28, 2017 29.51 29.51 29.51 29.51 586 +0.00(+0.00%)
Aug 25, 2017 29.51 29.51 29.51 29.51 463 +0.14(+0.47%)
Aug 24, 2017 29.37 29.37 29.37 29.37 367 +0.09(+0.31%)
Aug 22, 2017 29.28 39 +0.28(+0.97%)
Aug 21, 2017 29.12 29.12 29.00 29.00 357 -0.17(-0.58%)
Aug 18, 2017 29.04 29.17 29.04 29.17 1,226 -0.25(-0.84%)
Aug 16, 2017 29.42 36 +0.29(+0.99%)
Aug 11, 2017 29.13 39 -0.04(-0.12%)
Aug 10, 2017 29.17 29.17 29.17 29.17 173 -0.29(-0.98%)
Aug 09, 2017 29.45 29.45 29.45 29.45 200 -0.25(-0.82%)
Aug 08, 2017 29.71 29.72 29.70 29.70 1,338 +0.19(+0.63%)
Aug 04, 2017 29.51 36 -0.04(-0.13%)
Aug 02, 2017 29.55 38 +0.09(+0.32%)
Aug 01, 2017 29.46 29.46 29.46 29.46 264 +0.10(+0.32%)
Jul 31, 2017 29.35 29.36 29.35 29.36 480 +0.05(+0.17%)
Jul 28, 2017 29.25 29.31 29.25 29.31 1,308 -0.05(-0.16%)
Jul 26, 2017 29.36 1 +0.09(+0.29%)
Jul 24, 2017 29.27 29.27 29.27 0 +0.15(+0.52%)
Jul 21, 2017 29.12 29.12 29.12 29.12 369 -0.04(-0.15%)
Jul 19, 2017 29.16 29.16 29.16 0 +0.11(+0.37%)
Jul 18, 2017 29.02 29.05 29.02 29.05 394 +0.38(+1.34%)
Jul 12, 2017 28.67 12 +0.10(+0.35%)
Jul 11, 2017 28.44 28.57 28.44 28.57 531 -0.20(-0.70%)
Jul 07, 2017 28.77 22 +0.44(+1.57%)
Jul 06, 2017 28.33 28.33 28.33 28.33 259 -0.23(-0.80%)
Jul 03, 2017 28.55 13 +0.11(+0.37%)
Jun 29, 2017 28.45 28.45 28.45 0 -0.12(-0.41%)
Jun 27, 2017 28.57 50 +0.15(+0.52%)
Jun 23, 2017 28.42 9 -0.03(-0.11%)
Jun 22, 2017 28.39 28.45 28.39 28.45 952 +0.03(+0.11%)
Jun 21, 2017 28.42 28.42 28.42 28.42 200 -0.01(-0.02%)
Jun 16, 2017 28.43 28.43 28.43 0 +0.04(+0.13%)
Jun 15, 2017 28.36 28.39 28.36 28.39 252 -0.23(-0.82%)
Jun 14, 2017 28.62 28.62 28.62 28.62 106 -0.05(-0.19%)
Jun 13, 2017 28.61 28.68 28.61 28.68 1,968 +0.09(+0.33%)
Jun 08, 2017 28.59 3 +0.01(+0.02%)
Jun 07, 2017 28.68 28.68 28.58 28.58 418 -0.00(-0.00%)
Jun 06, 2017 28.63 28.63 28.58 28.58 1,125 -0.12(-0.42%)
Jun 05, 2017 28.70 28.70 28.70 28.70 284 +0.23(+0.81%)
May 30, 2017 28.47 4 +0.23(+0.81%)
May 24, 2017 28.24 28.24 28.24 0 -0.04(-0.14%)
May 22, 2017 28.28 76 +0.45(+1.62%)
May 18, 2017 27.83 2 -0.22(-0.78%)
May 17, 2017 28.17 28.17 28.05 28.05 315 -0.21(-0.74%)
May 15, 2017 28.26 1 +0.10(+0.35%)
May 12, 2017 28.16 28.16 28.16 28.16 515 +0.00(+0.00%)
May 10, 2017 28.16 4 +0.07(+0.26%)
May 08, 2017 28.09 19 +0.13(+0.48%)
May 05, 2017 27.95 27.95 27.95 27.95 401 +0.06(+0.22%)
May 04, 2017 27.90 27.90 27.85 27.89 548 +0.10(+0.36%)
May 03, 2017 27.79 27.79 27.79 27.79 269 +0.00(+0.01%)
May 01, 2017 27.79 27.79 27.79 0 +0.09(+0.32%)
Apr 28, 2017 27.70 27.70 27.70 27.70 138 -0.02(-0.07%)
Apr 27, 2017 27.70 27.72 27.70 27.72 927 +0.01(+0.04%)
Apr 26, 2017 27.68 27.71 27.68 27.71 901 -0.06(-0.22%)
Apr 25, 2017 27.77 27.77 27.77 27.77 178 +0.28(+1.02%)
Apr 24, 2017 27.51 27.51 27.49 27.49 937 +0.49(+1.81%)
Apr 20, 2017 27.00 1 +0.10(+0.37%)
Apr 18, 2017 26.90 26.90 26.90 0 -0.11(-0.41%)
Apr 17, 2017 27.01 27.01 27.01 27.01 721 -0.00(-0.00%)
Apr 12, 2017 27.01 27.01 27.01 0 +0.00(+0.00%)
Apr 11, 2017 27.07 27.07 27.01 27.01 547 -0.08(-0.30%)
Apr 07, 2017 27.09 27.09 27.09 0 -0.10(-0.37%)
Apr 05, 2017 27.19 27.19 27.19 0 +0.06(+0.22%)
Apr 04, 2017 27.13 27.13 27.13 27.13 536 -0.10(-0.37%)
Apr 03, 2017 27.16 27.32 27.16 27.23 733 +0.29(+1.06%)
Mar 27, 2017 26.95 26.95 26.95 0 -0.09(-0.35%)
Mar 24, 2017 27.04 27.04 27.04 27.04 543 -0.04(-0.15%)
Mar 23, 2017 26.98 27.10 26.98 27.08 575 -0.11(-0.40%)
Mar 20, 2017 27.19 27.19 27.19 0 +0.00(+0.00%)
Mar 17, 2017 27.16 27.23 27.15 27.19 507 +0.08(+0.30%)
Mar 16, 2017 27.11 27.11 27.11 27.11 522 +0.32(+1.19%)
Mar 13, 2017 26.79 26.79 26.79 0 +0.21(+0.79%)
Mar 10, 2017 26.66 26.66 26.58 26.58 336 +0.12(+0.45%)
Mar 09, 2017 26.47 26.47 26.46 26.46 1,000 -0.28(-1.04%)
Mar 03, 2017 26.74 78 +0.16(+0.60%)
Feb 24, 2017 26.58 26.58 26.58 0 +0.13(+0.49%)
Feb 16, 2017 26.45 26.45 26.45 0 +0.24(+0.92%)
Feb 09, 2017 26.21 26.21 26.21 0 +0.98(+3.88%)
Jan 04, 2017 25.23 25.23 25.23 0 +0.15(+0.60%)
Dec 30, 2016 25.08 25.08 25.08 0 -0.09(-0.34%)
Dec 22, 2016 25.16 2 +0.24(+0.98%)
Dec 06, 2016 24.92 24.92 24.92 0 -0.01(-0.04%)
Nov 30, 2016 24.93 24.93 24.93 0 +0.09(+0.36%)
Nov 22, 2016 24.84 24.84 24.84 0 -0.27(-1.07%)
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.