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 )

32.93 -0.38 (-1.14%)
Official Closing Price Updated: 4:15 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 (%)
Aug 31, 2017 29.58 29.60 29.54 29.59 30,693 +0.04(+0.12%)
Aug 30, 2017 29.49 29.58 29.49 29.55 26,414 +0.10(+0.33%)
Aug 29, 2017 29.27 29.49 29.27 29.46 25,273 -0.02(-0.05%)
Aug 28, 2017 29.63 29.63 29.47 29.47 5,255 -0.14(-0.47%)
Aug 25, 2017 29.64 29.67 29.57 29.61 12,320 +0.16(+0.54%)
Aug 24, 2017 29.45 29.52 29.40 29.46 10,564 +0.06(+0.20%)
Aug 23, 2017 29.24 29.40 29.24 29.40 12,424 +0.14(+0.47%)
Aug 22, 2017 29.09 29.30 29.09 29.26 14,401 +0.35(+1.21%)
Aug 21, 2017 28.86 28.94 28.82 28.91 16,420 +0.11(+0.37%)
Aug 18, 2017 28.68 28.88 28.64 28.81 6,556 +0.14(+0.48%)
Aug 17, 2017 28.87 28.87 28.67 28.67 5,539 -0.31(-1.07%)
Aug 16, 2017 28.98 28.98 28.92 28.98 15,885 +0.22(+0.76%)
Aug 15, 2017 28.69 28.79 28.67 28.76 13,466 +0.00(+0.01%)
Aug 14, 2017 28.75 28.83 28.69 28.76 15,739 +0.30(+1.06%)
Aug 11, 2017 28.36 28.51 28.35 28.46 10,679 +0.06(+0.23%)
Aug 10, 2017 28.83 28.83 28.39 28.39 44,004 -0.63(-2.16%)
Aug 09, 2017 28.98 29.07 28.92 29.02 119,963 -0.23(-0.77%)
Aug 08, 2017 29.35 29.45 29.23 29.24 51,521 +0.04(+0.15%)
Aug 07, 2017 29.12 29.20 29.12 29.20 12,243 +0.19(+0.66%)
Aug 04, 2017 29.01 29.01 28.94 29.01 7,114 +0.11(+0.38%)
Aug 03, 2017 28.95 28.95 28.82 28.90 31,134 -0.17(-0.60%)
Aug 02, 2017 29.11 29.11 28.96 29.07 9,845 +0.03(+0.10%)
Aug 01, 2017 29.05 29.07 29.00 29.04 216,053 +0.16(+0.56%)
Jul 31, 2017 28.94 28.94 28.84 28.88 26,492 +0.06(+0.21%)
Jul 28, 2017 28.74 28.82 28.72 28.82 11,480 -0.05(-0.16%)
Jul 27, 2017 29.13 29.13 28.79 28.87 13,781 -0.15(-0.53%)
Jul 26, 2017 28.86 29.02 28.81 29.02 36,887 +0.18(+0.62%)
Jul 25, 2017 28.89 28.89 28.84 28.84 21,535 -0.06(-0.20%)
Jul 24, 2017 28.89 28.90 28.86 28.90 9,411 +0.08(+0.28%)
Jul 21, 2017 28.85 28.85 28.76 28.82 11,632 +0.02(+0.07%)
Jul 20, 2017 28.81 28.86 28.80 28.80 111,759 -0.00(-0.00%)
Jul 19, 2017 28.85 28.85 28.78 28.80 39,174 +0.18(+0.62%)
Jul 18, 2017 28.57 28.63 28.52 28.62 85,825 +0.12(+0.43%)
Jul 17, 2017 28.56 28.56 28.48 28.50 546,592 -0.06(-0.19%)
Jul 14, 2017 28.51 28.59 28.49 28.56 139,153 +0.30(+1.07%)
Jul 13, 2017 28.22 28.26 28.22 28.26 14,732 +0.10(+0.36%)
Jul 12, 2017 28.01 28.16 28.01 28.15 7,309 +0.52(+1.86%)
Jul 11, 2017 27.54 27.66 27.54 27.64 32,162 +0.26(+0.95%)
Jul 10, 2017 27.29 27.39 27.29 27.38 11,407 +0.15(+0.55%)
Jul 07, 2017 27.21 27.24 27.13 27.23 12,933 +0.09(+0.35%)
Jul 06, 2017 27.24 27.25 27.13 27.14 13,386 -0.25(-0.90%)
Jul 05, 2017 27.36 27.40 27.26 27.38 22,427 -0.03(-0.09%)
Jul 03, 2017 27.50 27.51 27.40 27.41 8,192 +0.05(+0.17%)
Jun 30, 2017 27.35 27.38 27.33 27.36 13,302 +0.21(+0.77%)
Jun 29, 2017 27.36 27.36 27.08 27.15 20,081 -0.37(-1.36%)
Jun 28, 2017 27.34 27.54 27.34 27.53 15,077 +0.20(+0.72%)
Jun 27, 2017 27.43 27.53 27.29 27.33 15,251 -0.26(-0.94%)
Jun 26, 2017 27.65 27.68 27.55 27.59 22,450 +0.23(+0.84%)
Jun 23, 2017 27.32 27.39 27.26 27.36 9,615 +0.12(+0.44%)
Jun 22, 2017 27.25 27.33 27.17 27.24 23,470 +0.15(+0.56%)
Jun 21, 2017 27.14 27.14 27.06 27.09 15,845 +0.09(+0.34%)
Jun 20, 2017 27.63 27.63 27.00 27.00 142,708 -0.31(-1.14%)
Jun 19, 2017 27.25 27.32 27.25 27.31 44,996 +0.27(+0.99%)
Jun 16, 2017 26.98 27.05 26.96 27.05 29,142 +0.02(+0.08%)
Jun 15, 2017 27.00 27.02 26.87 27.02 14,957 -0.20(-0.73%)
Jun 14, 2017 27.43 27.43 27.19 27.22 76,528 -0.05(-0.19%)
Jun 13, 2017 27.19 27.28 27.19 27.27 16,043 +0.23(+0.86%)
Jun 12, 2017 27.23 27.23 27.04 27.04 23,232 -0.26(-0.94%)
Jun 09, 2017 27.63 27.63 27.22 27.30 22,383 -0.25(-0.89%)
Jun 08, 2017 27.51 27.54 27.43 27.54 79,374 +0.23(+0.84%)
Jun 07, 2017 27.38 27.41 27.27 27.32 143,790 -0.04(-0.14%)
Jun 06, 2017 27.32 27.37 27.32 27.35 15,338 -0.03(-0.12%)
Jun 05, 2017 27.42 27.42 27.34 27.39 13,171 +0.02(+0.08%)
Jun 02, 2017 27.43 27.43 27.36 27.37 9,569 +0.15(+0.54%)
Jun 01, 2017 27.05 27.23 27.05 27.22 44,246 +0.18(+0.67%)
May 31, 2017 27.09 27.11 27.04 27.04 74,006 -0.14(-0.51%)
May 30, 2017 27.22 27.22 27.15 27.18 32,811 -0.13(-0.46%)
May 26, 2017 27.30 27.35 27.30 27.30 17,855 +0.08(+0.31%)
May 25, 2017 27.29 27.30 27.21 27.22 14,475 +0.11(+0.42%)
May 24, 2017 27.02 27.10 27.01 27.10 11,563 +0.16(+0.59%)
May 23, 2017 27.05 27.05 26.91 26.94 79,573 -0.02(-0.06%)
May 22, 2017 26.94 26.97 26.94 26.96 25,125 +0.03(+0.11%)
May 19, 2017 26.77 26.97 26.77 26.93 39,503 +0.51(+1.94%)
May 18, 2017 26.38 26.58 26.29 26.42 22,646 -0.41(-1.54%)
May 17, 2017 27.09 27.09 26.81 26.83 14,151 -0.40(-1.47%)
May 16, 2017 27.27 27.27 27.20 27.23 104,672 +0.04(+0.13%)
May 15, 2017 27.18 27.24 27.17 27.20 15,544 +0.22(+0.82%)
May 12, 2017 26.97 27.02 26.97 26.98 5,412 +0.08(+0.30%)
May 11, 2017 26.76 26.90 26.76 26.90 20,730 +0.15(+0.55%)
May 10, 2017 26.77 26.82 26.75 26.75 86,901 +0.09(+0.33%)
May 09, 2017 26.72 26.78 26.66 26.66 20,935 +0.20(+0.75%)
May 08, 2017 26.58 26.58 26.46 26.46 6,273 +0.06(+0.21%)
May 05, 2017 26.28 26.41 26.26 26.41 12,100 +0.16(+0.61%)
May 04, 2017 26.30 26.33 26.22 26.25 7,115 -0.22(-0.81%)
May 03, 2017 26.56 26.56 26.46 26.46 3,243 -0.09(-0.35%)
May 02, 2017 26.53 26.56 26.53 26.56 1,005 +0.12(+0.45%)
May 01, 2017 26.42 26.49 26.38 26.44 6,058 +0.09(+0.35%)
Apr 28, 2017 26.27 26.35 26.26 26.34 4,596 +0.08(+0.29%)
Apr 27, 2017 26.31 26.32 26.27 26.27 10,382 -0.05(-0.21%)
Apr 26, 2017 26.31 26.32 26.27 26.32 3,231 -0.10(-0.40%)
Apr 25, 2017 26.35 26.43 26.35 26.43 5,547 +0.25(+0.95%)
Apr 24, 2017 26.28 26.28 26.17 26.18 2,781 +0.33(+1.29%)
Apr 21, 2017 25.94 25.94 25.82 25.84 3,602 -0.02(-0.09%)
Apr 20, 2017 25.87 25.87 25.81 25.87 7,917 +0.24(+0.94%)
Apr 19, 2017 25.74 25.78 25.63 25.63 8,927 -0.09(-0.35%)
Apr 18, 2017 25.74 25.74 25.65 25.72 4,605 -0.21(-0.82%)
Apr 17, 2017 25.87 25.93 25.79 25.93 5,933 +0.22(+0.86%)
Apr 13, 2017 25.87 25.87 25.71 25.71 7,993 -0.09(-0.34%)
Apr 12, 2017 25.79 25.80 25.68 25.80 7,387 +0.11(+0.44%)
Apr 11, 2017 25.76 25.76 25.49 25.68 6,519 +0.01(+0.03%)
Apr 10, 2017 25.78 26.16 25.60 25.68 7,115 -0.17(-0.65%)
Apr 07, 2017 25.88 25.92 25.84 25.84 11,291 -0.05(-0.18%)
Apr 06, 2017 25.99 25.99 25.89 25.89 6,805 -0.08(-0.33%)
Apr 05, 2017 26.08 26.15 25.97 25.98 56,661 -0.02(-0.09%)
Apr 04, 2017 25.96 26.05 25.92 26.00 16,822 +0.07(+0.26%)
Apr 03, 2017 26.00 26.04 25.87 25.93 13,671 +0.02(+0.08%)
Mar 31, 2017 26.00 26.00 25.86 25.91 28,009 -0.20(-0.76%)
Mar 30, 2017 26.20 26.21 26.11 26.11 21,068 -0.14(-0.53%)
Mar 29, 2017 26.20 26.29 26.20 26.25 10,616 -0.02(-0.08%)
Mar 28, 2017 26.20 26.28 26.20 26.27 2,278 +0.07(+0.25%)
Mar 27, 2017 26.10 26.22 26.05 26.20 46,231 -0.08(-0.29%)
Mar 24, 2017 26.23 26.31 26.23 26.28 13,829 +0.09(+0.34%)
Mar 23, 2017 26.12 26.26 26.12 26.19 4,265 +0.04(+0.16%)
Mar 22, 2017 26.01 26.17 25.95 26.15 9,436 +0.10(+0.37%)
Mar 21, 2017 26.37 26.37 26.04 26.05 3,032 -0.24(-0.91%)
Mar 20, 2017 26.16 26.34 26.15 26.29 12,277 +0.23(+0.89%)
Mar 17, 2017 26.07 26.09 26.02 26.06 25,998 -0.04(-0.16%)
Mar 16, 2017 26.13 26.13 26.10 26.10 1,769 +0.20(+0.78%)
Mar 15, 2017 25.41 25.91 25.41 25.90 15,466 +0.56(+2.22%)
Mar 14, 2017 25.44 25.44 25.34 25.34 2,424 -0.12(-0.46%)
Mar 13, 2017 25.41 25.46 25.41 25.46 5,497 +0.36(+1.41%)
Mar 10, 2017 25.15 25.15 25.02 25.10 3,695 +0.23(+0.93%)
Mar 09, 2017 24.98 24.98 24.84 24.87 2,822 -0.25(-0.98%)
Mar 08, 2017 25.22 25.22 25.11 25.11 2,311 -0.09(-0.37%)
Mar 07, 2017 25.32 25.32 25.21 25.21 3,482 +0.02(+0.07%)
Mar 06, 2017 25.19 25.22 25.17 25.19 5,145 -0.02(-0.06%)
Mar 03, 2017 25.12 25.21 25.11 25.20 4,288 +0.19(+0.77%)
Mar 02, 2017 25.25 25.25 25.01 25.01 20,074 -0.35(-1.37%)
Mar 01, 2017 25.32 25.36 25.32 25.36 11,352 +0.19(+0.76%)
Feb 27, 2017 25.17 25.17 25.17 482 -0.10(-0.40%)
Feb 24, 2017 25.32 25.32 25.24 25.27 9,481 -0.28(-1.11%)
Feb 23, 2017 25.62 25.62 25.54 25.55 3,354 +0.00(+0.02%)
Feb 22, 2017 25.56 25.56 25.45 25.55 8,379 +0.07(+0.29%)
Feb 21, 2017 25.36 25.48 25.36 25.48 3,534 +0.32(+1.27%)
Feb 17, 2017 25.16 25.16 25.16 0 -0.19(-0.73%)
Feb 16, 2017 25.46 25.46 25.34 25.34 3,995 +0.13(+0.50%)
Feb 15, 2017 25.22 25.22 25.22 25.22 2,339 +0.07(+0.27%)
Feb 14, 2017 25.19 25.19 25.13 25.15 6,302 +0.00(+0.00%)
Feb 13, 2017 25.15 25.15 25.15 25.15 709 +0.11(+0.42%)
Feb 10, 2017 25.04 25.04 25.04 25.04 1,045 +0.30(+1.23%)
Feb 08, 2017 24.74 24.74 24.74 600 +0.08(+0.34%)
Feb 07, 2017 24.80 24.80 24.65 24.65 2,751 +0.08(+0.31%)
Feb 02, 2017 24.58 24.58 24.58 167 +0.19(+0.80%)
Jan 30, 2017 24.38 24.38 24.38 2 -0.16(-0.65%)
Jan 27, 2017 24.56 24.56 24.54 24.54 778 -0.02(-0.07%)
Jan 26, 2017 24.57 24.57 24.56 24.56 920 -0.04(-0.18%)
Jan 25, 2017 24.60 24.60 24.60 24.60 768 +0.20(+0.82%)
Jan 24, 2017 24.46 24.46 24.39 24.40 1,681 +0.12(+0.49%)
Jan 23, 2017 24.02 24.29 24.02 24.29 1,554 +0.33(+1.36%)
Jan 20, 2017 24.00 24.00 23.90 23.96 1,329 +0.03(+0.11%)
Jan 19, 2017 23.95 23.95 23.86 23.93 2,540 -0.16(-0.67%)
Jan 17, 2017 24.09 24.09 24.09 2 +0.09(+0.39%)
Jan 13, 2017 24.00 24.00 24.00 0 -0.10(-0.42%)
Jan 12, 2017 24.05 24.10 24.03 24.10 10,777 +0.14(+0.58%)
Jan 11, 2017 23.78 23.96 23.73 23.96 4,757 +0.20(+0.84%)
Jan 10, 2017 23.77 23.77 23.77 23.77 385 +0.07(+0.29%)
Jan 05, 2017 23.70 23.70 23.70 26 +0.26(+1.10%)
Jan 04, 2017 23.44 23.44 23.44 23.44 648 +0.50(+2.16%)
Dec 30, 2016 22.94 22.94 22.94 399 -0.14(-0.62%)
Dec 29, 2016 22.99 23.11 22.99 23.09 4,392 +0.32(+1.40%)
Dec 28, 2016 22.70 22.83 22.70 22.77 25,082 +0.10(+0.45%)
Dec 27, 2016 22.69 22.69 22.66 22.66 4,707 +0.04(+0.18%)
Dec 23, 2016 22.62 22.62 22.62 0 -0.08(-0.34%)
Dec 21, 2016 22.70 22.70 22.70 189 -0.05(-0.23%)
Dec 20, 2016 22.75 22.75 22.75 22.75 18,257 +0.06(+0.25%)
Dec 19, 2016 22.82 22.82 22.70 22.70 2,516 -0.17(-0.76%)
Dec 16, 2016 22.87 22.87 22.87 22.87 941 -0.36(-1.55%)
Dec 12, 2016 23.23 23.23 23.23 106 -0.12(-0.52%)
Dec 09, 2016 23.35 23.35 23.35 23.35 614 +0.48(+2.10%)
Dec 05, 2016 22.87 22.87 22.87 18 -0.15(-0.66%)
Nov 28, 2016 23.02 23.02 23.02 75 +0.19(+0.81%)
Nov 23, 2016 22.84 22.84 22.84 11 -0.18(-0.79%)
Nov 22, 2016 22.99 23.02 22.94 23.02 1,110 +0.27(+1.18%)
Nov 21, 2016 22.85 22.85 22.73 22.75 2,284 +0.02(+0.09%)
Nov 18, 2016 22.73 22.73 22.73 22.73 944 +0.01(+0.04%)
Nov 17, 2016 22.72 22.72 22.72 22.72 1,088 +0.17(+0.75%)
Nov 16, 2016 22.53 22.56 22.53 22.55 1,394 +0.20(+0.88%)
Nov 14, 2016 22.35 22.35 22.35 486 -0.19(-0.84%)
Nov 11, 2016 22.57 22.57 22.54 22.54 2,186 -0.50(-2.17%)
Nov 10, 2016 23.70 23.70 23.04 23.04 1,622 -0.69(-2.92%)
Nov 09, 2016 23.93 23.93 23.65 23.74 7,412 -0.35(-1.45%)
Nov 08, 2016 24.09 24.09 24.09 24.09 1,219 -0.10(-0.40%)
Nov 07, 2016 24.18 24.18 24.18 24.18 1,186 +0.68(+2.91%)
Nov 04, 2016 23.44 23.56 23.44 23.50 1,292 -0.14(-0.61%)
Nov 03, 2016 23.64 23.64 23.64 23.64 237 +0.05(+0.20%)
Nov 02, 2016 23.60 23.60 23.60 23.60 533 -0.32(-1.36%)
Nov 01, 2016 24.16 24.16 23.79 23.92 7,602 -0.04(-0.18%)
Oct 28, 2016 23.96 23.96 23.96 99 -0.22(-0.91%)
Oct 27, 2016 24.11 24.18 24.10 24.18 1,878 -0.34(-1.39%)
Oct 24, 2016 24.70 24.52 24.52 24.52 211 +0.21(+0.85%)
Oct 21, 2016 24.32 24.32 24.32 24.32 2,386 -0.14(-0.57%)
Oct 20, 2016 24.47 24.48 24.46 24.46 2,663 +0.49(+2.04%)
Oct 17, 2016 23.94 23.97 23.97 23.97 1,660 +0.00(+0.00%)
Oct 14, 2016 24.03 24.03 23.95 23.97 1,833 -0.03(-0.10%)
Oct 13, 2016 23.87 23.99 23.74 23.99 4,767 -0.12(-0.51%)
Oct 12, 2016 24.03 24.12 24.00 24.11 2,609 -0.05(-0.21%)
Oct 11, 2016 24.31 24.31 24.17 24.17 948 -0.25(-1.04%)
Oct 07, 2016 24.51 24.42 24.42 24.42 61 -0.10(-0.40%)
Oct 06, 2016 24.37 24.53 24.37 24.52 5,609 +0.09(+0.36%)
Oct 05, 2016 24.46 24.46 24.41 24.43 1,809 +0.12(+0.50%)
Oct 04, 2016 24.45 24.45 24.30 24.30 3,622 -0.15(-0.60%)
Oct 03, 2016 24.30 24.45 24.30 24.45 3,183 +0.14(+0.57%)
Sep 30, 2016 24.24 24.36 24.24 24.31 8,543 +0.05(+0.23%)
Sep 29, 2016 24.49 24.49 24.25 24.26 9,326 -0.29(-1.18%)
Sep 28, 2016 24.43 24.55 24.25 24.55 4,632 +0.18(+0.74%)
Sep 27, 2016 24.30 24.37 24.30 24.37 825 +0.30(+1.23%)
Sep 26, 2016 24.29 24.29 24.07 24.07 13,816 -0.52(-2.13%)
Sep 23, 2016 24.60 24.60 24.60 24.60 362 +0.59(+2.44%)
Sep 19, 2016 24.01 24.01 24.01 24.01 2 +0.34(+1.42%)
Sep 16, 2016 23.67 23.67 23.67 23.67 237 +0.05(+0.20%)
Sep 12, 2016 23.69 23.63 23.63 23.63 711 -0.35(-1.46%)
Sep 09, 2016 24.40 24.40 23.98 23.98 49,603 -0.75(-3.03%)
Sep 08, 2016 24.83 24.83 24.73 24.73 1,529 -0.07(-0.29%)
Sep 07, 2016 24.82 24.83 24.80 24.80 8,173 +0.64(+2.63%)
Sep 02, 2016 24.16 24.16 24.16 24.16 161 +0.27(+1.11%)
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.