Indicators

Emrg Mkts ESG Optimized Ishares MSCI ETF (NQ: ESGE )

33.50 +0.18 (+0.54%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	40.61	40.65	40.05	40.35	1,832,170	-0.52(-1.27%)
Feb 25, 2021	41.77	41.88	40.78	40.87	1,240,413	-0.96(-2.30%)
Feb 24, 2021	41.51	41.85	41.16	41.83	2,509,390	-0.28(-0.66%)
Feb 23, 2021	41.65	42.25	41.25	42.11	2,084,690	+0.14(+0.33%)
Feb 22, 2021	42.27	42.31	41.91	41.97	1,814,860	-1.32(-3.06%)
Feb 19, 2021	43.39	43.49	43.14	43.29	1,014,222	+0.30(+0.69%)
Feb 18, 2021	43.14	43.14	42.59	43.00	1,149,260	-0.67(-1.53%)
Feb 17, 2021	43.61	43.67	43.36	43.66	1,049,582	+0.07(+0.17%)
Feb 16, 2021	43.74	43.83	43.48	43.59	2,615,764	+0.07(+0.17%)
Feb 12, 2021	43.33	43.66	43.28	43.51	1,019,409	+0.00(+0.00%)
Feb 11, 2021	43.41	43.67	43.35	43.51	2,251,016	+0.51(+1.18%)
Feb 10, 2021	43.26	43.33	42.79	43.01	1,803,431	+0.09(+0.22%)
Feb 09, 2021	42.50	42.98	42.48	42.91	2,691,802	+0.48(+1.13%)
Feb 08, 2021	42.27	42.51	42.24	42.43	1,082,424	+0.14(+0.33%)
Feb 05, 2021	42.17	42.35	42.01	42.29	2,820,129	+0.31(+0.73%)
Feb 04, 2021	41.94	42.02	41.69	41.99	2,082,820	-0.04(-0.09%)
Feb 03, 2021	42.09	42.14	41.84	42.02	2,911,976	+0.19(+0.46%)
Feb 02, 2021	41.87	41.89	41.66	41.83	3,805,414	+0.55(+1.32%)

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.