Indicators

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

32.93 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.81	32.97	32.33	32.34	2,316,214	+0.16(+0.50%)
Apr 28, 2022	31.99	32.24	31.69	32.18	2,456,457	+0.41(+1.27%)
Apr 27, 2022	31.65	31.93	31.57	31.77	3,522,055	+0.36(+1.14%)
Apr 26, 2022	31.93	31.95	31.42	31.42	2,398,056	-0.70(-2.17%)
Apr 25, 2022	31.78	32.16	31.75	32.11	8,920,858	-0.18(-0.55%)
Apr 22, 2022	32.85	32.86	32.29	32.29	1,801,433	-0.22(-0.67%)
Apr 21, 2022	33.16	33.21	32.46	32.51	2,577,178	-0.73(-2.21%)
Apr 20, 2022	33.44	33.49	33.13	33.24	1,897,573	-0.16(-0.48%)
Apr 19, 2022	33.19	33.40	33.09	33.40	1,833,488	-0.17(-0.51%)
Apr 18, 2022	33.55	33.73	33.40	33.57	2,163,461	-0.16(-0.47%)
Apr 14, 2022	34.00	34.02	33.71	33.73	2,596,442	-0.45(-1.32%)
Apr 13, 2022	33.92	34.25	33.92	34.19	1,298,379	+0.41(+1.23%)
Apr 12, 2022	34.21	34.21	33.77	33.77	2,306,573	-0.18(-0.53%)
Apr 11, 2022	34.16	34.22	33.93	33.95	2,706,921	-0.40(-1.15%)
Apr 08, 2022	34.43	34.54	34.32	34.35	1,256,039	-0.01(-0.03%)
Apr 07, 2022	34.44	34.52	34.19	34.36	3,690,401	-0.37(-1.06%)
Apr 06, 2022	34.93	34.94	34.53	34.72	5,876,511	-0.45(-1.29%)
Apr 05, 2022	35.74	35.74	35.11	35.18	1,724,303	-0.67(-1.87%)
Apr 04, 2022	35.65	35.88	35.55	35.84	2,030,349	+0.66(+1.87%)

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.