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 (%)
Jun 28, 2019	30.15	30.49	30.13	30.18	170,670	-0.08(-0.26%)
Jun 27, 2019	30.23	30.31	30.09	30.26	78,520	+0.20(+0.65%)
Jun 26, 2019	29.98	30.13	29.97	30.07	79,385	+0.26(+0.86%)
Jun 25, 2019	30.02	30.02	29.79	29.81	91,197	-0.34(-1.12%)
Jun 24, 2019	30.12	30.18	30.04	30.15	285,777	-0.04(-0.12%)
Jun 21, 2019	30.12	30.22	30.07	30.18	77,956	-0.06(-0.21%)
Jun 20, 2019	30.37	30.44	30.16	30.24	67,180	+0.46(+1.55%)
Jun 19, 2019	29.72	29.92	29.57	29.78	112,996	+0.13(+0.45%)
Jun 18, 2019	29.29	29.66	29.28	29.65	97,731	+0.75(+2.58%)
Jun 17, 2019	28.88	29.01	28.87	28.90	105,752	+0.08(+0.28%)
Jun 14, 2019	29.10	29.10	28.82	28.82	981,591	-0.36(-1.24%)
Jun 13, 2019	29.26	29.33	29.17	29.18	122,283	-0.05(-0.18%)
Jun 12, 2019	29.39	29.39	29.21	29.24	48,971	-0.36(-1.22%)
Jun 11, 2019	29.58	29.65	29.49	29.60	881,069	+0.36(+1.23%)
Jun 10, 2019	29.23	29.40	29.20	29.24	3,042,112	+0.28(+0.97%)
Jun 07, 2019	28.92	29.16	28.92	28.95	86,417	+0.18(+0.64%)
Jun 06, 2019	28.76	28.86	28.67	28.77	165,000	+0.06(+0.21%)
Jun 05, 2019	28.99	29.02	28.66	28.71	186,045	-0.32(-1.09%)
Jun 04, 2019	28.80	29.02	28.73	29.02	66,028	+0.01(+0.03%)

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.