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 29, 2019 25.31 25.31 25.31 25.31 102 +0.13(+0.51%)
Mar 28, 2019 25.18 25.18 25.18 25.18 0 +0.02(+0.08%)
Mar 27, 2019 25.16 25.16 25.16 25.16 26 -0.05(-0.18%)
Mar 26, 2019 25.18 25.21 25.18 25.21 59,839 +0.11(+0.45%)
Mar 25, 2019 25.07 25.09 25.07 25.09 969 +0.03(+0.13%)
Mar 22, 2019 25.06 25.06 25.06 25.06 0 -0.51(-2.00%)
Mar 21, 2019 25.57 25.57 25.57 25.57 2 +0.21(+0.81%)
Mar 20, 2019 25.37 25.37 25.37 25.37 0 -0.16(-0.64%)
Mar 19, 2019 25.66 25.67 25.53 25.53 1,574 -0.01(-0.03%)
Mar 18, 2019 25.48 25.54 25.48 25.54 200 +0.14(+0.55%)
Mar 15, 2019 25.40 25.40 25.40 25.40 0 +0.16(+0.65%)
Mar 14, 2019 25.21 25.23 25.21 25.23 494 -0.06(-0.23%)
Mar 13, 2019 25.31 25.31 25.27 25.29 2,083 +0.15(+0.61%)
Mar 12, 2019 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Mar 11, 2019 25.14 25.14 25.14 25.14 0 +0.29(+1.15%)
Mar 08, 2019 24.85 24.85 24.85 24.85 102 -0.07(-0.29%)
Mar 07, 2019 24.93 24.93 24.93 24.93 1 -0.31(-1.23%)
Mar 06, 2019 25.24 25.24 25.24 25.24 0 -0.19(-0.75%)
Mar 05, 2019 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Mar 04, 2019 25.36 25.43 25.36 25.43 134 -0.16(-0.61%)
Mar 01, 2019 25.58 25.58 25.58 25.58 0 +0.10(+0.38%)
Feb 28, 2019 25.49 25.49 25.49 25.49 0 -0.11(-0.44%)
Feb 27, 2019 25.58 25.60 25.58 25.60 316 +0.03(+0.11%)
Feb 26, 2019 25.58 25.58 25.57 25.57 550 +0.00(+0.01%)
Feb 25, 2019 25.58 25.58 25.57 25.57 841 +0.01(+0.04%)
Feb 22, 2019 25.56 25.56 25.56 25.56 102 +0.10(+0.39%)
Feb 21, 2019 25.48 25.48 25.46 25.46 487,387 -0.12(-0.48%)
Feb 20, 2019 25.58 25.58 25.58 25.58 68 +0.09(+0.36%)
Feb 19, 2019 25.49 25.49 25.49 25.49 3 +0.17(+0.66%)
Feb 15, 2019 25.30 25.33 25.30 25.33 411 +0.25(+0.98%)
Feb 14, 2019 25.08 25.08 25.08 25.08 0 -0.05(-0.19%)
Feb 13, 2019 25.13 25.13 25.13 25.13 0 +0.11(+0.44%)
Feb 12, 2019 25.01 25.01 25.01 25.01 14 +0.27(+1.08%)
Feb 11, 2019 24.75 24.75 24.75 24.75 0 +0.11(+0.46%)
Feb 08, 2019 24.64 24.64 24.64 24.64 102 -0.13(-0.54%)
Feb 07, 2019 24.77 24.77 24.77 24.77 1 -0.27(-1.08%)
Feb 06, 2019 25.04 25.04 25.04 25.04 1 -0.01(-0.05%)
Feb 05, 2019 25.05 25.05 25.05 25.05 747 +0.05(+0.20%)
Feb 04, 2019 24.82 25.00 24.82 25.00 5,099 +0.09(+0.38%)
Feb 01, 2019 24.85 24.91 24.85 24.91 617 +0.02(+0.08%)
Jan 31, 2019 24.86 24.89 24.86 24.89 404 +0.06(+0.23%)
Jan 30, 2019 24.83 24.83 24.83 24.83 1 +0.23(+0.93%)
Jan 29, 2019 24.68 24.68 24.60 24.60 253 +0.02(+0.10%)
Jan 28, 2019 24.58 24.58 24.58 24.58 0 -0.10(-0.39%)
Jan 25, 2019 24.67 24.67 24.67 24.67 0 +0.33(+1.36%)
Jan 24, 2019 24.34 24.34 24.34 24.34 0 +0.17(+0.70%)
Jan 23, 2019 24.35 24.35 24.09 24.17 723 +0.11(+0.46%)
Jan 22, 2019 24.06 24.06 24.06 24.06 245 -0.39(-1.59%)
Jan 18, 2019 24.34 24.45 24.34 24.45 102 +0.38(+1.56%)
Jan 17, 2019 24.08 24.08 24.08 24.08 0 +0.12(+0.48%)
Jan 16, 2019 23.96 24.02 23.96 23.96 908 +0.11(+0.47%)
Jan 15, 2019 23.79 23.85 23.79 23.85 495 +0.07(+0.29%)
Jan 14, 2019 23.78 23.78 23.78 23.78 0 -0.11(-0.44%)
Jan 11, 2019 23.86 23.90 23.86 23.88 308 -0.02(-0.07%)
Jan 10, 2019 23.90 23.90 23.90 23.90 1 +0.10(+0.44%)
Jan 09, 2019 23.80 23.80 23.80 23.80 0 +0.17(+0.72%)
Jan 08, 2019 23.53 23.66 23.53 23.63 5,149 +0.17(+0.71%)
Jan 07, 2019 23.46 23.46 23.46 23.46 1 +0.24(+1.04%)
Jan 04, 2019 23.22 23.22 23.22 23.22 0 +0.72(+3.19%)
Jan 03, 2019 22.60 22.68 22.50 22.50 604 -0.28(-1.24%)
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.