Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

32.90 -0.41 (-1.25%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 11, 2024 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 (%)
May 31, 2024 32.52 32.52 32.23 32.49 499,615 -0.32(-0.97%)
May 30, 2024 32.72 32.90 32.71 32.81 348,076 -0.04(-0.12%)
May 29, 2024 32.93 32.93 32.82 32.85 280,694 -0.56(-1.66%)
May 28, 2024 33.51 33.60 33.33 33.41 248,129 -0.08(-0.24%)
May 24, 2024 33.41 33.56 33.41 33.49 354,254 +0.08(+0.24%)
May 23, 2024 33.80 33.81 33.34 33.41 349,824 -0.22(-0.65%)
May 22, 2024 33.78 33.85 33.56 33.63 297,852 -0.09(-0.26%)
May 21, 2024 33.77 33.82 33.66 33.72 1,538,993 -0.32(-0.93%)
May 20, 2024 33.90 34.06 33.88 34.03 287,219 -0.07(-0.20%)
May 17, 2024 33.96 34.17 33.93 34.10 637,982 +0.13(+0.38%)
May 16, 2024 33.85 34.04 33.84 33.97 670,825 +0.07(+0.20%)
May 15, 2024 33.84 33.90 33.64 33.90 230,017 +0.35(+1.04%)
May 14, 2024 33.37 33.57 33.37 33.56 282,033 +0.15(+0.45%)
May 13, 2024 33.35 33.51 33.30 33.41 481,590 +0.22(+0.66%)
May 10, 2024 33.36 33.36 33.15 33.19 314,162 +0.10(+0.30%)
May 09, 2024 32.94 33.10 32.89 33.09 421,395 +0.14(+0.42%)
May 08, 2024 32.73 32.96 32.66 32.95 497,191 -0.02(-0.06%)
May 07, 2024 32.98 33.04 32.93 32.97 393,085 -0.19(-0.57%)
May 06, 2024 33.06 33.16 33.06 33.16 354,037 +0.08(+0.24%)
May 03, 2024 32.95 33.08 32.85 33.08 486,455 +0.31(+0.94%)
May 02, 2024 32.39 32.83 32.27 32.77 796,746 +0.83(+2.61%)
May 01, 2024 31.91 32.27 31.87 31.94 718,683 +0.03(+0.09%)
Apr 30, 2024 32.06 32.17 31.89 31.91 1,368,069 -0.46(-1.41%)
Apr 29, 2024 32.20 32.40 32.18 32.37 655,265 +0.34(+1.05%)
Apr 26, 2024 31.96 32.04 31.91 32.03 1,195,431 +0.42(+1.32%)
Apr 25, 2024 31.26 31.65 31.24 31.61 1,129,392 +0.08(+0.25%)
Apr 24, 2024 31.59 31.65 31.44 31.53 620,957 +0.01(+0.03%)
Apr 23, 2024 31.28 31.54 31.21 31.52 1,124,410 +0.24(+0.76%)
Apr 22, 2024 31.00 31.33 30.98 31.28 1,388,627 +0.38(+1.22%)
Apr 19, 2024 30.88 30.99 30.83 30.91 440,960 -0.15(-0.48%)
Apr 18, 2024 31.06 31.23 30.98 31.06 493,530 +0.13(+0.42%)
Apr 17, 2024 31.14 31.14 30.82 30.93 1,047,999 -0.02(-0.06%)
Apr 16, 2024 30.96 31.08 30.85 30.95 851,014 -0.39(-1.24%)
Apr 15, 2024 31.71 31.75 31.29 31.33 834,903 -0.23(-0.72%)
Apr 12, 2024 31.83 31.88 31.51 31.56 811,812 -0.79(-2.45%)
Apr 11, 2024 32.35 32.42 32.14 32.36 567,460 +0.22(+0.68%)
Apr 10, 2024 32.23 32.27 32.03 32.14 927,549 -0.51(-1.55%)
Apr 09, 2024 32.57 32.68 32.47 32.64 650,819 +0.26(+0.80%)
Apr 08, 2024 32.37 32.43 32.33 32.39 593,481 +0.24(+0.74%)
Apr 05, 2024 32.06 32.24 32.00 32.15 636,468 +0.06(+0.19%)
Apr 04, 2024 32.43 32.57 32.06 32.09 618,355 -0.07(-0.22%)
Apr 03, 2024 31.93 32.22 31.93 32.16 2,082,881 +0.02(+0.06%)
Apr 02, 2024 32.17 32.23 32.08 32.14 817,949 +0.06(+0.19%)
Apr 01, 2024 32.12 32.30 31.99 32.08 632,643 +0.09(+0.28%)
Mar 28, 2024 31.98 32.06 32.06 31.99 1,717,854 +0.01(+0.03%)
Mar 27, 2024 31.94 31.98 31.84 31.98 783,237 +0.03(+0.09%)
Mar 26, 2024 32.03 32.07 31.94 31.95 678,370 -0.03(-0.09%)
Mar 25, 2024 31.89 32.03 31.87 31.98 786,498 +0.03(+0.09%)
Mar 22, 2024 32.04 32.04 31.91 31.95 680,225 -0.24(-0.74%)
Mar 21, 2024 32.35 32.40 32.17 32.19 512,168 +0.04(+0.12%)
Mar 20, 2024 31.81 32.15 31.76 32.15 735,407 +0.41(+1.28%)
Mar 19, 2024 31.70 31.80 31.58 31.74 434,607 -0.20(-0.62%)
Mar 18, 2024 32.04 32.10 31.90 31.94 367,562 +0.02(+0.06%)
Mar 15, 2024 31.99 32.03 31.90 31.92 514,074 -0.22(-0.68%)
Mar 14, 2024 32.32 32.36 32.05 32.14 983,771 -0.11(-0.34%)
Mar 13, 2024 32.30 32.35 32.21 32.25 972,348 -0.10(-0.31%)
Mar 12, 2024 32.24 32.37 32.13 32.35 1,697,089 +0.35(+1.09%)
Mar 11, 2024 32.00 32.11 31.94 32.00 526,027 +0.04(+0.12%)
Mar 08, 2024 32.13 32.20 31.91 31.96 787,235 -0.03(-0.09%)
Mar 07, 2024 31.85 32.00 31.76 31.99 576,506 +0.19(+0.59%)
Mar 06, 2024 31.78 31.92 31.76 31.80 885,235 +0.46(+1.46%)
Mar 05, 2024 31.40 31.53 31.29 31.34 1,202,736 -0.30(-0.94%)
Mar 04, 2024 31.75 31.75 31.61 31.64 1,037,168 -0.07(-0.22%)
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.