Indicators

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

33.23 +0.30 (+0.91%)

Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	29.93	30.06	29.87	30.06	673,271	+0.17(+0.58%)
Apr 27, 2023	29.64	29.92	29.64	29.89	435,715	+0.36(+1.21%)
Apr 26, 2023	29.69	29.71	29.50	29.53	2,195,597	+0.25(+0.86%)
Apr 25, 2023	29.56	29.56	29.26	29.28	488,999	-0.62(-2.07%)
Apr 24, 2023	29.87	29.94	29.80	29.90	693,927	-0.08(-0.26%)
Apr 21, 2023	30.00	30.02	29.81	29.97	1,251,633	-0.28(-0.93%)
Apr 20, 2023	30.33	30.49	30.16	30.25	4,184,731	-0.11(-0.35%)
Apr 19, 2023	30.30	30.40	30.26	30.36	513,216	-0.30(-0.98%)
Apr 18, 2023	30.74	30.78	30.58	30.66	592,972	-0.07(-0.22%)
Apr 17, 2023	30.69	30.73	30.57	30.73	1,002,931	+0.14(+0.47%)
Apr 14, 2023	30.59	30.72	30.45	30.58	523,343	-0.16(-0.53%)
Apr 13, 2023	30.63	30.78	30.62	30.75	629,230	+0.47(+1.56%)
Apr 12, 2023	30.60	30.60	30.22	30.27	707,895	-0.24(-0.79%)
Apr 11, 2023	30.54	30.62	30.48	30.51	437,796	+0.15(+0.51%)
Apr 10, 2023	30.21	30.36	30.18	30.36	657,218	+0.06(+0.19%)
Apr 06, 2023	30.10	30.38	30.04	30.30	466,926	+0.12(+0.38%)
Apr 05, 2023	30.42	30.42	30.10	30.19	1,149,997	-0.27(-0.89%)
Apr 04, 2023	30.40	30.48	30.33	30.46	794,633	+0.00(+0.00%)

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.