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 (%)
Jul 29, 2022	30.13	30.39	30.02	30.39	1,095,303	-0.17(-0.56%)
Jul 28, 2022	30.48	30.60	30.16	30.56	1,045,982	+0.08(+0.25%)
Jul 27, 2022	30.16	30.55	30.05	30.49	962,031	+0.59(+1.97%)
Jul 26, 2022	30.14	30.22	29.87	29.90	994,768	-0.32(-1.07%)
Jul 25, 2022	30.14	30.22	30.06	30.22	1,160,088	+0.09(+0.32%)
Jul 22, 2022	30.37	30.44	30.02	30.13	1,512,315	-0.30(-1.00%)
Jul 21, 2022	30.20	30.45	30.15	30.43	3,174,179	+0.37(+1.23%)
Jul 20, 2022	30.12	30.17	29.95	30.06	852,503	-0.11(-0.38%)
Jul 19, 2022	30.09	30.22	29.99	30.17	1,018,856	+0.45(+1.50%)
Jul 18, 2022	29.97	30.12	29.69	29.73	1,832,842	+0.19(+0.64%)
Jul 15, 2022	29.38	29.54	29.14	29.54	2,062,918	+0.17(+0.58%)
Jul 14, 2022	29.28	29.40	29.05	29.37	1,117,785	-0.21(-0.71%)
Jul 13, 2022	29.24	29.73	29.21	29.57	913,802	-0.05(-0.16%)
Jul 12, 2022	29.64	29.81	29.53	29.62	937,944	-0.15(-0.51%)
Jul 11, 2022	29.95	29.95	29.67	29.77	967,080	-0.84(-2.73%)
Jul 08, 2022	30.52	30.74	30.40	30.61	705,710	-0.05(-0.15%)
Jul 07, 2022	30.46	30.77	30.46	30.66	707,239	+0.61(+2.02%)
Jul 06, 2022	30.07	30.16	29.83	30.05	978,655	-0.19(-0.63%)
Jul 05, 2022	29.89	30.24	29.73	30.24	1,657,508	-0.23(-0.75%)

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.