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 (%)
Apr 27, 2018 30.25 30.25 30.25 73 +0.09(+0.29%)
Apr 25, 2018 30.16 30.16 30.16 47 -0.49(-1.61%)
Apr 19, 2018 30.65 30.65 30.65 2 +0.10(+0.34%)
Apr 17, 2018 30.55 30.55 30.55 0 +0.38(+1.26%)
Apr 13, 2018 30.17 30.17 30.17 31 -0.08(-0.25%)
Apr 12, 2018 30.25 30.25 30.25 30.25 653 +0.03(+0.09%)
Apr 10, 2018 30.22 30.22 30.22 55 +0.21(+0.72%)
Apr 05, 2018 30.01 30.01 30.01 28 +0.42(+1.40%)
Apr 03, 2018 29.59 29.59 29.59 2 +0.25(+0.85%)
Apr 02, 2018 29.43 29.43 29.34 29.34 805 -0.51(-1.71%)
Mar 29, 2018 29.85 29.85 29.85 0 +0.14(+0.49%)
Mar 28, 2018 29.85 29.85 29.71 29.71 1,352 +0.09(+0.29%)
Mar 27, 2018 29.62 29.62 29.62 29.62 292 -0.13(-0.43%)
Mar 26, 2018 29.53 29.75 29.53 29.75 3,490 +0.09(+0.32%)
Mar 23, 2018 29.66 29.66 29.66 29.66 230 -0.59(-1.96%)
Mar 21, 2018 30.25 30.25 30.25 67 +0.08(+0.26%)
Mar 19, 2018 30.17 30.17 30.17 24 -0.38(-1.25%)
Mar 15, 2018 30.55 30.55 30.55 13 -0.06(-0.20%)
Mar 13, 2018 30.61 30.61 30.61 39 -0.10(-0.31%)
Mar 09, 2018 30.71 30.71 30.71 1 +0.29(+0.95%)
Mar 08, 2018 30.42 30.42 30.42 30.42 625 -0.01(-0.03%)
Mar 07, 2018 30.43 30.24 30.43 1,535 +0.01(+0.03%)
Mar 06, 2018 30.42 30.42 30.42 30.42 659 +0.56(+1.87%)
Mar 05, 2018 29.86 29.86 29.85 29.86 1,009 -0.10(-0.32%)
Mar 02, 2018 29.96 29.98 29.88 29.96 6,824 -0.04(-0.13%)
Mar 01, 2018 30.09 30.09 30.00 30.00 1,125 -0.65(-2.11%)
Feb 28, 2018 30.82 30.83 30.63 30.64 13,279 -0.10(-0.31%)
Feb 27, 2018 31.09 31.09 30.74 30.74 1,307 -0.25(-0.82%)
Feb 26, 2018 31.01 31.01 30.99 30.99 952 +0.51(+1.66%)
Feb 22, 2018 30.49 30.49 30.49 56 -0.03(-0.09%)
Feb 21, 2018 30.52 30.52 30.52 30.52 421 -0.01(-0.02%)
Feb 20, 2018 30.55 30.55 30.52 30.52 231 -0.40(-1.29%)
Feb 16, 2018 30.92 30.92 30.92 0 +0.31(+1.00%)
Feb 15, 2018 30.62 30.62 30.62 30.62 125 +0.24(+0.80%)
Feb 14, 2018 29.87 30.37 29.87 30.37 1,861 +0.39(+1.31%)
Feb 12, 2018 29.98 29.98 29.98 70 +0.75(+2.58%)
Feb 09, 2018 29.32 29.32 29.00 29.23 607 -0.39(-1.30%)
Feb 08, 2018 30.27 30.27 29.61 633 -0.66(-2.16%)
Feb 07, 2018 30.14 30.27 30.13 30.27 1,091 -0.27(-0.89%)
Feb 06, 2018 29.29 30.54 29.29 30.54 3,076 +0.29(+0.96%)
Feb 05, 2018 31.02 31.02 30.25 30.25 3,339 -0.95(-3.05%)
Feb 02, 2018 31.41 31.45 31.20 31.20 4,471 -0.64(-2.01%)
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.