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

Global ESG Revenue ETF Oppenheimer (NY: ESGF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2018 30.82 30.83 30.63 30.64 13,279 -0.10(-0.31%)
Feb 27, 2018 31.09 31.09 30.74 30.74 1,307 -0.25(-0.82%)
Feb 26, 2018 31.01 31.01 30.99 30.99 952 +0.51(+1.66%)
Feb 22, 2018 30.49 30.49 30.49 56 -0.03(-0.09%)
Feb 21, 2018 30.52 30.52 30.52 30.52 421 -0.01(-0.02%)
Feb 20, 2018 30.55 30.55 30.52 30.52 231 -0.40(-1.29%)
Feb 16, 2018 30.92 30.92 30.92 0 +0.31(+1.00%)
Feb 15, 2018 30.62 30.62 30.62 30.62 125 +0.24(+0.80%)
Feb 14, 2018 29.87 30.37 29.87 30.37 1,861 +0.39(+1.31%)
Feb 12, 2018 29.98 29.98 29.98 70 +0.75(+2.58%)
Feb 09, 2018 29.32 29.32 29.00 29.23 607 -0.39(-1.30%)
Feb 08, 2018 30.27 30.27 29.61 633 -0.66(-2.16%)
Feb 07, 2018 30.14 30.27 30.13 30.27 1,091 -0.27(-0.89%)
Feb 06, 2018 29.29 30.54 29.29 30.54 3,076 +0.29(+0.96%)
Feb 05, 2018 31.02 31.02 30.25 30.25 3,339 -0.95(-3.05%)
Feb 02, 2018 31.41 31.45 31.20 31.20 4,471 -0.64(-2.01%)
Feb 01, 2018 31.84 31.84 31.84 31.84 148 +0.13(+0.39%)
Jan 31, 2018 32.15 32.15 31.71 31.71 1,044 -0.49(-1.52%)
Jan 29, 2018 32.20 32.20 32.20 59 -0.05(-0.16%)
Jan 26, 2018 32.26 32.29 32.25 32.25 2,249 +0.11(+0.33%)
Jan 25, 2018 32.23 32.23 32.15 32.15 1,032 +0.00(+0.00%)
Jan 24, 2018 32.15 32.15 32.15 32.15 258 +0.22(+0.69%)
Jan 23, 2018 31.91 31.95 31.91 31.92 2,747 +0.03(+0.09%)
Jan 22, 2018 31.68 31.89 31.68 31.89 520 +0.24(+0.76%)
Jan 19, 2018 31.60 31.65 31.48 31.65 2,650 -0.13(-0.42%)
Jan 18, 2018 31.79 31.79 31.79 31.79 486 +0.03(+0.09%)
Jan 17, 2018 31.61 31.76 31.51 31.76 3,280 +0.26(+0.81%)
Jan 16, 2018 31.68 31.68 31.49 31.50 1,011 +0.03(+0.10%)
Jan 12, 2018 31.47 31.47 31.47 0 +0.17(+0.56%)
Jan 11, 2018 31.31 31.02 31.30 627 +0.28(+0.90%)
Jan 10, 2018 31.11 31.11 31.02 31.02 970 +0.00(+0.00%)
Jan 09, 2018 31.15 31.15 31.02 31.02 1,918 +0.00(+0.00%)
Jan 08, 2018 31.08 31.09 31.02 31.02 3,533 -0.04(-0.12%)
Jan 05, 2018 31.03 31.06 31.02 31.06 594 +0.41(+1.33%)
Jan 03, 2018 30.65 30.65 30.65 6 +0.40(+1.32%)
Jan 02, 2018 30.30 30.30 30.25 30.25 2,840 +0.01(+0.05%)
Dec 29, 2017 30.23 30.23 30.23 0 +0.06(+0.21%)
Dec 28, 2017 30.22 30.22 30.17 30.17 233 -0.03(-0.10%)
Dec 26, 2017 30.20 30.20 30.20 1 -0.04(-0.13%)
Dec 22, 2017 30.24 30.24 30.24 30.24 114 +0.12(+0.38%)
Dec 21, 2017 30.28 30.31 30.12 30.12 1,740 +0.01(+0.03%)
Dec 19, 2017 30.11 30.11 30.11 25 -0.11(-0.35%)
Dec 18, 2017 30.22 30.22 30.22 30.22 141 +0.37(+1.23%)
Dec 15, 2017 29.93 29.98 29.85 29.85 1,824 -0.11(-0.35%)
Dec 14, 2017 29.96 29.96 29.96 29.96 1,851 +0.18(+0.61%)
Dec 12, 2017 29.78 29.78 29.78 15 -0.08(-0.25%)
Dec 11, 2017 29.87 29.87 29.82 29.85 938 +0.27(+0.91%)
Dec 06, 2017 29.58 29.58 29.58 55 -0.26(-0.87%)
Dec 05, 2017 29.84 29.84 29.84 29.84 207 +0.15(+0.52%)
Dec 04, 2017 29.48 29.69 29.69 342 +0.21(+0.72%)
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.