Indicators

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

32.79 -0.52 (-1.56%)

Streaming Delayed Price Updated: 12:53 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	31.43	31.49	31.27	31.32	1,204,759	+0.00(+0.00%)
Feb 28, 2024	31.64	31.64	31.27	31.32	1,036,545	-0.40(-1.25%)
Feb 27, 2024	31.76	31.78	31.70	31.72	1,029,624	+0.08(+0.25%)
Feb 26, 2024	31.60	31.71	31.58	31.64	1,667,444	-0.16(-0.50%)
Feb 23, 2024	31.85	31.86	31.70	31.80	604,129	-0.07(-0.22%)
Feb 22, 2024	31.76	31.88	31.71	31.87	1,294,991	+0.31(+0.97%)
Feb 21, 2024	31.51	31.62	31.44	31.56	896,578	+0.05(+0.16%)
Feb 20, 2024	31.52	31.61	31.40	31.51	641,833	+0.06(+0.19%)
Feb 16, 2024	31.45	31.54	31.37	31.45	797,120	+0.14(+0.44%)
Feb 15, 2024	31.19	31.31	31.12	31.31	1,107,944	+0.14(+0.45%)
Feb 14, 2024	31.07	31.20	31.01	31.17	940,313	+0.43(+1.39%)
Feb 13, 2024	31.00	31.08	30.62	30.75	870,291	-0.66(-2.12%)
Feb 12, 2024	31.23	31.57	31.23	31.41	1,182,639	+0.26(+0.83%)
Feb 09, 2024	31.03	31.19	30.90	31.15	885,522	+0.18(+0.58%)
Feb 08, 2024	31.07	31.07	30.88	30.98	899,900	-0.20(-0.64%)
Feb 07, 2024	31.06	31.21	31.06	31.17	1,885,791	+0.01(+0.03%)
Feb 06, 2024	31.00	31.19	30.92	31.16	926,188	+0.66(+2.18%)
Feb 05, 2024	30.36	30.56	30.30	30.50	873,359	+0.02(+0.07%)
Feb 02, 2024	30.49	30.50	30.33	30.48	987,036	-0.13(-0.42%)

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.