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 (%)
Mar 20, 2020 22.25 22.25 22.25 0 +0.00(+0.00%)
Mar 19, 2020 22.95 22.95 21.59 22.25 1,432 +0.58(+2.68%)
Mar 18, 2020 19.38 21.68 17.00 21.67 49,775 +1.67(+8.35%)
Mar 17, 2020 20.00 20.00 20.00 20.00 2,735 -0.29(-1.43%)
Mar 16, 2020 20.53 20.53 20.00 20.29 2,124 -1.60(-7.30%)
Mar 13, 2020 21.42 21.89 21.42 21.89 500 +1.17(+5.63%)
Mar 12, 2020 21.33 21.49 20.72 20.72 25,122 -2.15(-9.42%)
Mar 11, 2020 22.89 23.00 22.64 22.88 672 -1.09(-4.56%)
Mar 10, 2020 23.97 23.97 23.97 23.97 0 -0.18(-0.75%)
Mar 09, 2020 24.15 24.15 24.15 24.15 1 +0.10(+0.42%)
Mar 06, 2020 24.05 24.05 23.89 24.05 400 -0.46(-1.88%)
Mar 05, 2020 24.51 24.51 24.51 24.51 6 -0.89(-3.52%)
Mar 04, 2020 25.02 25.41 25.02 25.41 159 +0.68(+2.77%)
Mar 03, 2020 24.72 24.72 24.72 24.72 51 -0.49(-1.96%)
Mar 02, 2020 24.37 25.21 24.37 25.21 556 +0.76(+3.10%)
Feb 28, 2020 24.44 24.46 24.44 24.46 300 -0.54(-2.14%)
Feb 27, 2020 24.99 24.99 24.95 24.99 110 -1.04(-3.99%)
Feb 26, 2020 25.87 26.03 25.87 26.03 1,583 -0.00(-0.02%)
Feb 25, 2020 26.03 26.03 26.03 26.03 48 -0.75(-2.80%)
Feb 24, 2020 26.79 26.79 26.79 26.79 0 -0.85(-3.07%)
Feb 21, 2020 27.63 27.63 27.63 27.63 100 -0.23(-0.82%)
Feb 20, 2020 27.82 27.86 27.82 27.86 133 +0.03(+0.11%)
Feb 19, 2020 27.81 27.84 27.80 27.83 3,032 +0.03(+0.11%)
Feb 18, 2020 27.80 27.80 27.80 27.80 5 -0.18(-0.66%)
Feb 14, 2020 27.99 27.99 27.99 27.99 0 -0.06(-0.23%)
Feb 13, 2020 28.05 28.05 28.05 28.05 0 -0.14(-0.50%)
Feb 12, 2020 28.11 28.19 28.11 28.19 6,000 +0.13(+0.47%)
Feb 11, 2020 28.04 28.07 28.04 28.06 563 +0.21(+0.77%)
Feb 10, 2020 27.80 27.84 27.80 27.84 486 +0.03(+0.11%)
Feb 07, 2020 27.81 27.81 27.81 27.81 100 -0.25(-0.90%)
Feb 06, 2020 28.06 28.06 28.06 28.06 0 -0.03(-0.09%)
Feb 05, 2020 28.09 28.09 28.09 28.09 0 +0.47(+1.70%)
Feb 04, 2020 27.62 27.62 27.62 27.62 37 +0.34(+1.26%)
Feb 03, 2020 27.28 27.28 27.28 27.28 0 +0.13(+0.48%)
Jan 31, 2020 27.15 27.15 27.15 27.15 0 -0.56(-2.03%)
Jan 30, 2020 27.49 27.71 27.49 27.71 108 +0.08(+0.27%)
Jan 29, 2020 27.64 27.64 27.64 27.64 1 -0.14(-0.49%)
Jan 28, 2020 27.63 27.77 27.63 27.77 152 +0.20(+0.73%)
Jan 27, 2020 27.65 27.65 27.57 27.57 434 -0.47(-1.67%)
Jan 24, 2020 28.57 28.57 28.04 28.04 4,600 -0.30(-1.06%)
Jan 23, 2020 28.35 28.35 28.34 28.34 170 -0.04(-0.14%)
Jan 22, 2020 28.38 28.38 28.38 28.38 5 -0.05(-0.17%)
Jan 21, 2020 28.46 28.46 28.43 28.43 751 -0.19(-0.66%)
Jan 17, 2020 28.60 28.62 28.60 28.62 100 +0.09(+0.30%)
Jan 16, 2020 28.55 28.55 28.53 28.53 535 +0.21(+0.73%)
Jan 15, 2020 28.25 28.33 28.25 28.33 373 -0.07(-0.26%)
Jan 14, 2020 28.39 28.40 28.39 28.40 252 +0.07(+0.25%)
Jan 13, 2020 28.33 28.33 28.33 28.33 14 +0.13(+0.47%)
Jan 10, 2020 28.20 28.20 28.20 28.20 100 -0.16(-0.55%)
Jan 09, 2020 28.30 28.35 28.30 28.35 105 +0.05(+0.17%)
Jan 08, 2020 28.30 28.30 28.30 28.30 22 +0.08(+0.27%)
Jan 07, 2020 28.23 28.23 28.23 28.23 123 -0.04(-0.14%)
Jan 06, 2020 28.27 28.27 28.27 28.27 35 +0.05(+0.19%)
Jan 03, 2020 28.21 28.21 28.21 28.21 100 -0.26(-0.90%)
Jan 02, 2020 28.47 28.47 28.47 28.47 6 +0.09(+0.30%)
Dec 31, 2019 28.40 28.40 28.38 28.38 1,300 +0.09(+0.31%)
Dec 30, 2019 28.36 28.36 28.29 28.29 777 -0.14(-0.50%)
Dec 27, 2019 28.46 28.46 28.44 28.44 300 -0.02(-0.07%)
Dec 26, 2019 28.46 28.46 28.46 28.46 15 +0.07(+0.25%)
Dec 24, 2019 28.49 28.49 28.39 28.39 800 -0.02(-0.07%)
Dec 23, 2019 28.41 28.41 28.41 28.41 10 -0.03(-0.11%)
Dec 20, 2019 28.40 28.45 28.40 28.44 2,300 +0.12(+0.41%)
Dec 19, 2019 28.32 28.32 28.32 28.32 0 +0.00(+0.01%)
Dec 18, 2019 28.32 28.32 28.32 28.32 0 -0.01(-0.03%)
Dec 17, 2019 28.32 28.32 28.32 28.32 0 +0.00(+0.01%)
Dec 16, 2019 28.32 28.32 28.32 28.32 266 +0.20(+0.72%)
Dec 13, 2019 28.12 28.12 28.12 28.12 100 -0.08(-0.30%)
Dec 12, 2019 28.11 28.20 28.11 28.20 105 +0.36(+1.29%)
Dec 11, 2019 27.84 27.84 27.84 27.84 5 +0.11(+0.40%)
Dec 10, 2019 27.73 27.73 27.73 27.73 20 -0.04(-0.15%)
Dec 09, 2019 27.88 27.88 27.77 27.77 103 -0.04(-0.13%)
Dec 06, 2019 27.77 27.81 27.77 27.81 806 +0.30(+1.09%)
Dec 05, 2019 27.51 27.51 27.51 27.51 0 +0.04(+0.13%)
Dec 04, 2019 27.47 27.47 27.47 27.47 20 +0.23(+0.84%)
Dec 03, 2019 27.25 27.25 27.25 27.25 1 -0.20(-0.73%)
Dec 02, 2019 27.57 27.58 27.45 27.45 2,007 -0.16(-0.57%)
Nov 29, 2019 27.70 27.70 27.60 27.60 302 -0.16(-0.58%)
Nov 27, 2019 27.68 27.77 27.68 27.77 907 +0.02(+0.09%)
Nov 26, 2019 27.77 27.77 27.74 27.74 196 +0.00(+0.00%)
Nov 25, 2019 27.61 27.77 27.61 27.74 1,813 +0.19(+0.69%)
Nov 22, 2019 27.55 27.55 27.55 27.55 100 +0.15(+0.55%)
Nov 21, 2019 27.40 27.40 27.40 27.40 10 -0.05(-0.19%)
Nov 20, 2019 27.45 27.45 27.45 27.45 11 -0.14(-0.50%)
Nov 19, 2019 27.61 27.61 27.59 27.59 123 -0.08(-0.30%)
Nov 18, 2019 27.67 27.67 27.67 27.67 0 -0.04(-0.15%)
Nov 15, 2019 27.79 27.79 27.72 27.72 201 +0.22(+0.81%)
Nov 14, 2019 27.50 27.50 27.49 27.49 217 -0.01(-0.03%)
Nov 13, 2019 27.50 27.50 27.50 27.50 7 -0.15(-0.55%)
Nov 12, 2019 27.76 27.76 27.65 27.65 246 -0.02(-0.08%)
Nov 11, 2019 27.65 27.68 27.65 27.68 257 +0.03(+0.11%)
Nov 08, 2019 27.52 27.65 27.52 27.65 1,612 +0.09(+0.32%)
Nov 07, 2019 27.56 27.56 27.56 27.56 5 +0.11(+0.40%)
Nov 06, 2019 27.45 27.45 27.45 27.45 0 -0.04(-0.16%)
Nov 05, 2019 27.49 27.49 27.49 27.49 22 +0.08(+0.29%)
Nov 04, 2019 27.41 27.41 27.41 27.41 0 +0.30(+1.12%)
Nov 01, 2019 27.11 27.11 27.11 27.11 100 +0.42(+1.57%)
Oct 31, 2019 26.69 26.69 26.69 26.69 1 -0.18(-0.67%)
Oct 30, 2019 26.77 26.87 26.77 26.87 306 -0.13(-0.49%)
Oct 29, 2019 27.00 27.00 27.00 27.00 1 +0.07(+0.26%)
Oct 28, 2019 26.98 26.98 26.92 26.93 1,757 +0.14(+0.52%)
Oct 25, 2019 26.82 26.82 26.78 26.79 3,528 +0.01(+0.04%)
Oct 24, 2019 26.72 26.78 26.72 26.78 1,383 +0.07(+0.28%)
Oct 23, 2019 26.68 26.71 26.68 26.71 196 +0.08(+0.32%)
Oct 22, 2019 26.63 26.63 26.63 26.63 23 +0.12(+0.45%)
Oct 21, 2019 26.53 26.53 26.51 26.51 225 +0.25(+0.97%)
Oct 18, 2019 26.25 26.25 26.25 26.25 0 +0.04(+0.16%)
Oct 17, 2019 26.21 26.21 26.21 26.21 37 +0.07(+0.28%)
Oct 16, 2019 26.14 26.14 26.14 26.14 0 -0.07(-0.27%)
Oct 15, 2019 26.21 26.21 26.21 26.21 0 +0.26(+1.02%)
Oct 14, 2019 25.95 25.95 25.95 25.95 13 -0.07(-0.27%)
Oct 11, 2019 26.02 26.02 26.02 26.02 0 +0.49(+1.93%)
Oct 10, 2019 25.52 25.52 25.52 25.52 62 +0.22(+0.87%)
Oct 09, 2019 25.30 25.30 25.30 25.30 0 +0.18(+0.72%)
Oct 08, 2019 25.12 25.21 25.12 25.12 252 -0.43(-1.70%)
Oct 07, 2019 25.56 25.56 25.56 25.56 8 -0.06(-0.22%)
Oct 04, 2019 25.61 25.61 25.61 25.61 100 +0.28(+1.12%)
Oct 03, 2019 25.33 25.33 25.33 25.33 7 +0.05(+0.21%)
Oct 02, 2019 25.44 25.44 25.28 25.28 111 -0.53(-2.04%)
Oct 01, 2019 25.80 25.80 25.80 25.80 9 -0.31(-1.19%)
Sep 30, 2019 26.12 26.12 26.12 26.12 2 +0.13(+0.48%)
Sep 27, 2019 25.99 25.99 25.99 25.99 0 -0.06(-0.23%)
Sep 26, 2019 26.05 26.05 26.05 26.05 13 -0.05(-0.20%)
Sep 25, 2019 26.10 26.10 26.10 26.10 0 +0.13(+0.50%)
Sep 24, 2019 25.97 25.97 25.97 25.97 10 -0.18(-0.71%)
Sep 23, 2019 26.15 26.15 26.15 26.15 1 -0.06(-0.22%)
Sep 20, 2019 26.21 26.21 26.21 26.21 0 -0.08(-0.29%)
Sep 19, 2019 26.29 26.29 26.29 26.29 29 -0.01(-0.06%)
Sep 18, 2019 26.30 26.30 26.30 26.30 0 -0.05(-0.21%)
Sep 17, 2019 26.36 26.36 26.36 26.36 141 -0.12(-0.46%)
Sep 16, 2019 26.48 26.48 26.48 26.48 11 -0.06(-0.21%)
Sep 13, 2019 26.54 26.54 26.54 26.54 101 +0.15(+0.55%)
Sep 12, 2019 26.39 26.39 26.39 26.39 12 +0.04(+0.17%)
Sep 11, 2019 26.24 26.35 26.24 26.35 202 +0.30(+1.15%)
Sep 10, 2019 26.05 26.05 26.05 26.05 0 +0.41(+1.58%)
Sep 09, 2019 25.64 25.64 25.64 25.64 431 +0.36(+1.41%)
Sep 06, 2019 25.29 25.29 25.29 25.29 0 +0.06(+0.22%)
Sep 05, 2019 25.23 25.23 25.23 25.23 0 +0.40(+1.60%)
Sep 04, 2019 24.83 24.83 24.83 24.83 0 +0.31(+1.28%)
Sep 03, 2019 24.47 24.52 24.47 24.52 395 -0.20(-0.83%)
Aug 30, 2019 24.72 24.72 24.72 24.72 0 +0.12(+0.49%)
Aug 29, 2019 24.58 24.60 24.58 24.60 101 +0.30(+1.24%)
Aug 28, 2019 24.30 24.30 24.30 24.30 0 +0.16(+0.66%)
Aug 27, 2019 24.14 24.14 24.14 24.14 0 -0.12(-0.50%)
Aug 26, 2019 24.26 24.26 24.26 24.26 7 +0.24(+0.99%)
Aug 23, 2019 24.03 24.03 24.03 24.03 0 -0.67(-2.71%)
Aug 22, 2019 24.70 24.70 24.70 24.70 0 +0.06(+0.25%)
Aug 21, 2019 24.64 24.64 24.64 24.64 0 +0.22(+0.90%)
Aug 20, 2019 24.42 24.42 24.42 24.42 31 -0.21(-0.87%)
Aug 19, 2019 24.63 24.63 24.63 24.63 0 +0.26(+1.08%)
Aug 16, 2019 24.37 24.37 24.37 24.37 101 +0.39(+1.64%)
Aug 15, 2019 23.98 23.98 23.98 23.98 7 -0.05(-0.19%)
Aug 14, 2019 24.02 24.02 24.02 24.02 0 -0.71(-2.89%)
Aug 13, 2019 24.74 24.74 24.74 24.74 15 -0.08(-0.32%)
Aug 09, 2019 24.82 24.82 24.82 0 -0.23(-0.91%)
Aug 08, 2019 25.04 25.04 25.04 25.04 20 +0.34(+1.38%)
Aug 07, 2019 24.70 24.70 24.70 24.70 0 -0.01(-0.06%)
Aug 06, 2019 24.72 24.72 24.72 24.72 0 +0.16(+0.65%)
Aug 05, 2019 24.56 24.56 24.56 24.56 15 -0.69(-2.72%)
Aug 02, 2019 25.25 25.25 25.25 25.25 101 -0.27(-1.06%)
Aug 01, 2019 25.51 25.51 25.51 25.51 0 -0.35(-1.36%)
Jul 31, 2019 25.87 25.87 25.87 25.87 0 -0.10(-0.38%)
Jul 30, 2019 25.96 25.96 25.96 25.96 4 -0.17(-0.63%)
Jul 29, 2019 26.13 26.13 26.13 26.13 0 -0.05(-0.19%)
Jul 26, 2019 26.18 26.18 26.18 26.18 0 +0.12(+0.45%)
Jul 25, 2019 26.11 26.11 26.06 26.06 118 -0.20(-0.77%)
Jul 24, 2019 26.27 26.27 26.27 26.27 11 +0.15(+0.58%)
Jul 23, 2019 26.11 26.11 26.11 26.11 0 +0.24(+0.93%)
Jul 22, 2019 25.87 25.87 25.87 25.87 0 -0.01(-0.05%)
Jul 19, 2019 25.89 25.89 25.89 25.89 101 -0.01(-0.05%)
Jul 18, 2019 25.90 25.90 25.90 25.90 11 +0.02(+0.09%)
Jul 17, 2019 25.88 25.88 25.88 25.88 14 -0.20(-0.77%)
Jul 16, 2019 26.08 26.08 26.08 26.08 0 -0.03(-0.13%)
Jul 15, 2019 26.11 26.11 26.11 26.11 65 -0.04(-0.15%)
Jul 12, 2019 26.15 26.15 26.15 26.15 0 +0.18(+0.69%)
Jul 11, 2019 25.97 25.97 25.97 25.97 0 +0.07(+0.25%)
Jul 10, 2019 25.90 25.90 25.90 25.90 0 +0.01(+0.04%)
Jul 09, 2019 25.85 25.89 25.85 25.89 571 -0.12(-0.46%)
Jul 08, 2019 26.01 26.01 26.01 26.01 36 -0.11(-0.43%)
Jul 05, 2019 26.03 26.12 26.03 26.12 811 -0.11(-0.41%)
Jul 03, 2019 26.23 26.23 26.23 26.23 0 +0.21(+0.80%)
Jul 02, 2019 26.02 26.02 26.02 26.02 1 -0.06(-0.22%)
Jul 01, 2019 26.08 26.08 26.08 26.08 80 +0.20(+0.78%)
Jun 28, 2019 25.88 25.88 25.88 25.88 101 +0.18(+0.71%)
Jun 27, 2019 25.70 25.70 25.70 25.70 0 +0.10(+0.38%)
Jun 26, 2019 25.60 25.60 25.60 25.60 25 +0.09(+0.37%)
Jun 25, 2019 25.51 25.51 25.51 25.51 20 -0.16(-0.64%)
Jun 24, 2019 25.67 25.67 25.67 25.67 0 -0.10(-0.38%)
Jun 21, 2019 25.77 25.77 25.77 25.77 0 -0.03(-0.12%)
Jun 20, 2019 25.80 25.80 25.80 25.80 0 +0.25(+0.96%)
Jun 19, 2019 25.49 25.55 25.49 25.55 3,467 +0.16(+0.64%)
Jun 18, 2019 25.39 25.39 25.34 25.39 153 +0.26(+1.04%)
Jun 17, 2019 25.13 25.13 25.13 25.13 180 -0.07(-0.26%)
Jun 14, 2019 25.19 25.19 25.19 25.19 0 -0.07(-0.29%)
Jun 13, 2019 25.27 25.27 25.27 25.27 1 +0.15(+0.58%)
Jun 12, 2019 25.14 25.14 25.12 25.12 399 -0.18(-0.69%)
Jun 11, 2019 25.30 25.30 25.30 25.30 0 +0.05(+0.18%)
Jun 10, 2019 25.26 25.27 25.23 25.25 390 +0.12(+0.50%)
Jun 07, 2019 25.14 25.15 25.07 25.13 1,128 +0.18(+0.72%)
Jun 06, 2019 24.95 24.95 24.95 24.95 67 +0.11(+0.43%)
Jun 05, 2019 24.84 24.84 24.84 24.84 1 +0.03(+0.10%)
Jun 04, 2019 24.81 24.81 24.81 24.81 0 +0.53(+2.17%)
Jun 03, 2019 24.29 24.29 24.29 24.29 0 +0.23(+0.96%)
May 31, 2019 24.05 24.05 24.05 24.05 102 -0.35(-1.42%)
May 30, 2019 24.37 24.40 24.37 24.40 287 +0.01(+0.04%)
May 29, 2019 24.28 24.39 24.28 24.39 153 -0.18(-0.71%)
May 28, 2019 24.57 24.57 24.57 24.57 11 -0.26(-1.06%)
May 24, 2019 24.89 24.89 24.82 24.83 1,026 +0.17(+0.70%)
May 23, 2019 24.69 24.69 24.66 24.66 308 -0.36(-1.45%)
May 22, 2019 25.02 25.02 25.02 25.02 0 -0.17(-0.66%)
May 21, 2019 25.19 25.19 25.19 25.19 0 +0.25(+1.01%)
May 20, 2019 25.02 25.06 24.92 24.94 1,500 -0.15(-0.59%)
May 17, 2019 25.11 25.25 25.08 25.08 615 -0.11(-0.42%)
May 16, 2019 25.19 25.19 25.19 25.19 12 +0.12(+0.48%)
May 15, 2019 25.07 25.07 25.07 25.07 0 +0.03(+0.13%)
May 14, 2019 25.04 25.04 25.04 25.04 115 +0.26(+1.03%)
May 13, 2019 25.01 25.01 24.76 24.78 1,359 -0.64(-2.52%)
May 10, 2019 25.42 25.42 25.42 25.42 0 +0.06(+0.25%)
May 09, 2019 25.37 25.37 25.36 25.36 856 -0.07(-0.29%)
May 08, 2019 25.43 25.43 25.43 25.43 0 -0.04(-0.15%)
May 07, 2019 25.41 25.47 25.41 25.47 56,512 -0.45(-1.74%)
May 06, 2019 25.94 25.99 25.92 25.92 435 -0.21(-0.82%)
May 03, 2019 26.18 26.18 26.08 26.14 410 +0.22(+0.86%)
May 02, 2019 25.92 25.92 25.92 25.92 0 -0.11(-0.43%)
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.