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 (%)
Apr 27, 2018 30.25 30.25 30.25 73 +0.09(+0.29%)
Apr 25, 2018 30.16 30.16 30.16 47 -0.49(-1.61%)
Apr 19, 2018 30.65 30.65 30.65 2 +0.10(+0.34%)
Apr 17, 2018 30.55 30.55 30.55 0 +0.38(+1.26%)
Apr 13, 2018 30.17 30.17 30.17 31 -0.08(-0.25%)
Apr 12, 2018 30.25 30.25 30.25 30.25 653 +0.03(+0.09%)
Apr 10, 2018 30.22 30.22 30.22 55 +0.21(+0.72%)
Apr 05, 2018 30.01 30.01 30.01 28 +0.42(+1.40%)
Apr 03, 2018 29.59 29.59 29.59 2 +0.25(+0.85%)
Apr 02, 2018 29.43 29.43 29.34 29.34 805 -0.51(-1.71%)
Mar 29, 2018 29.85 29.85 29.85 0 +0.14(+0.49%)
Mar 28, 2018 29.85 29.85 29.71 29.71 1,352 +0.09(+0.29%)
Mar 27, 2018 29.62 29.62 29.62 29.62 292 -0.13(-0.43%)
Mar 26, 2018 29.53 29.75 29.53 29.75 3,490 +0.09(+0.32%)
Mar 23, 2018 29.66 29.66 29.66 29.66 230 -0.59(-1.96%)
Mar 21, 2018 30.25 30.25 30.25 67 +0.08(+0.26%)
Mar 19, 2018 30.17 30.17 30.17 24 -0.38(-1.25%)
Mar 15, 2018 30.55 30.55 30.55 13 -0.06(-0.20%)
Mar 13, 2018 30.61 30.61 30.61 39 -0.10(-0.31%)
Mar 09, 2018 30.71 30.71 30.71 1 +0.29(+0.95%)
Mar 08, 2018 30.42 30.42 30.42 30.42 625 -0.01(-0.03%)
Mar 07, 2018 30.43 30.24 30.43 1,535 +0.01(+0.03%)
Mar 06, 2018 30.42 30.42 30.42 30.42 659 +0.56(+1.87%)
Mar 05, 2018 29.86 29.86 29.85 29.86 1,009 -0.10(-0.32%)
Mar 02, 2018 29.96 29.98 29.88 29.96 6,824 -0.04(-0.13%)
Mar 01, 2018 30.09 30.09 30.00 30.00 1,125 -0.65(-2.11%)
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%)
Dec 01, 2017 29.63 29.63 29.48 204 -0.15(-0.52%)
Nov 30, 2017 29.80 29.81 29.63 29.63 30,985 -0.09(-0.29%)
Nov 29, 2017 29.93 29.93 29.72 29.72 3,136 +0.00(+0.00%)
Nov 28, 2017 29.72 29.72 29.72 29.72 287 -0.08(-0.26%)
Nov 27, 2017 29.80 29.80 29.80 29.80 563 +0.13(+0.45%)
Nov 24, 2017 29.66 29.66 29.66 29.66 112 +0.06(+0.21%)
Nov 22, 2017 29.60 29.60 29.60 29.60 103 +0.15(+0.51%)
Nov 21, 2017 29.52 29.58 29.45 29.45 934 +0.14(+0.49%)
Nov 20, 2017 29.30 29.30 29.30 29.30 344 -0.13(-0.43%)
Nov 17, 2017 29.43 29.43 29.43 29.43 181 +0.43(+1.49%)
Nov 15, 2017 29.00 29.00 29.00 77 -0.29(-0.99%)
Nov 14, 2017 29.28 29.28 29.28 29.28 174 +0.08(+0.26%)
Nov 13, 2017 29.25 29.25 29.21 29.21 579 -0.13(-0.46%)
Nov 10, 2017 29.45 29.45 29.34 29.34 530 -0.07(-0.23%)
Nov 09, 2017 29.43 29.46 29.41 29.41 788 -0.02(-0.07%)
Nov 07, 2017 29.43 29.43 29.43 9 -0.11(-0.36%)
Nov 06, 2017 29.64 29.64 29.53 29.53 1,169 +0.07(+0.23%)
Nov 03, 2017 29.58 29.60 29.47 29.47 2,072 -0.04(-0.13%)
Nov 02, 2017 29.43 29.61 29.43 29.51 428 +0.08(+0.26%)
Nov 01, 2017 29.58 29.58 29.43 29.43 410 +0.08(+0.26%)
Oct 31, 2017 29.50 29.50 29.35 29.35 1,157 +0.10(+0.33%)
Oct 30, 2017 29.38 29.38 29.26 29.26 535 +0.01(+0.03%)
Oct 27, 2017 29.33 29.33 29.21 29.25 4,466 -0.07(-0.23%)
Oct 26, 2017 29.31 29.31 29.31 29.31 453 +0.03(+0.10%)
Oct 25, 2017 29.28 29.28 29.28 29.28 667 -0.03(-0.10%)
Oct 24, 2017 29.29 29.44 29.29 29.31 1,091 -0.02(-0.07%)
Oct 20, 2017 29.33 29.33 29.33 61 +0.04(+0.13%)
Oct 19, 2017 29.29 29.29 29.29 29.29 214 -0.10(-0.33%)
Oct 18, 2017 29.39 29.39 29.39 29.39 239 +0.15(+0.53%)
Oct 17, 2017 29.23 29.31 29.23 29.24 942 -0.10(-0.33%)
Oct 16, 2017 29.33 29.33 29.33 29.33 148 -0.08(-0.26%)
Oct 13, 2017 29.41 29.41 29.41 29.41 185 +0.23(+0.79%)
Oct 12, 2017 29.18 29.18 29.18 29.18 171 -0.04(-0.13%)
Oct 11, 2017 29.22 29.22 29.21 29.22 208 +0.16(+0.56%)
Oct 10, 2017 29.15 29.15 29.05 29.05 208 +0.22(+0.77%)
Oct 09, 2017 28.83 28.83 28.83 28.83 150 -0.02(-0.07%)
Oct 06, 2017 28.83 28.87 28.83 28.85 746 -0.08(-0.27%)
Oct 05, 2017 28.88 29.08 28.88 28.93 1,097 +0.07(+0.23%)
Oct 04, 2017 28.85 29.01 28.85 28.86 1,097 -0.05(-0.17%)
Oct 03, 2017 28.82 28.99 28.82 28.91 644 -0.07(-0.23%)
Oct 02, 2017 28.91 29.05 28.91 28.98 778 +0.02(+0.07%)
Sep 29, 2017 28.88 29.06 28.88 28.96 616 +0.14(+0.50%)
Sep 28, 2017 28.76 28.90 28.76 28.81 1,141 -0.12(-0.42%)
Sep 27, 2017 28.92 28.93 28.85 28.93 527 +0.10(+0.36%)
Sep 26, 2017 28.80 28.83 28.80 28.83 456 +0.02(+0.07%)
Sep 25, 2017 28.99 28.99 28.81 28.81 780 -0.18(-0.63%)
Sep 21, 2017 29.00 16 -0.13(-0.46%)
Sep 20, 2017 29.12 29.14 29.12 29.13 30,423 +0.18(+0.63%)
Sep 18, 2017 28.95 9 +0.01(+0.03%)
Sep 12, 2017 28.94 1 +0.50(+1.78%)
Sep 06, 2017 28.43 28.43 28.43 0 -0.08(-0.28%)
Sep 01, 2017 28.51 524 +0.23(+0.80%)
Aug 30, 2017 28.29 84 +0.13(+0.46%)
Aug 29, 2017 28.03 28.16 28.03 28.16 737 -0.27(-0.95%)
Aug 28, 2017 28.43 28.43 28.43 28.43 608 +0.00(+0.00%)
Aug 25, 2017 28.43 28.43 28.43 28.43 480 +0.13(+0.47%)
Aug 24, 2017 28.29 28.29 28.29 28.29 380 +0.09(+0.31%)
Aug 22, 2017 28.21 40 +0.27(+0.97%)
Aug 21, 2017 28.05 28.05 27.94 27.94 370 -0.16(-0.58%)
Aug 18, 2017 27.98 28.10 27.98 28.10 1,272 -0.24(-0.84%)
Aug 16, 2017 28.34 37 +0.28(+0.99%)
Aug 11, 2017 28.06 40 -0.03(-0.12%)
Aug 10, 2017 28.10 28.10 28.10 28.10 179 -0.28(-0.98%)
Aug 09, 2017 28.37 28.37 28.37 28.37 207 -0.24(-0.82%)
Aug 08, 2017 28.62 28.63 28.61 28.61 1,388 +0.18(+0.63%)
Aug 04, 2017 28.43 37 -0.04(-0.13%)
Aug 02, 2017 28.47 39 +0.09(+0.32%)
Aug 01, 2017 28.37 28.37 28.37 28.37 274 +0.09(+0.32%)
Jul 31, 2017 28.27 28.28 28.27 28.28 498 +0.05(+0.17%)
Jul 28, 2017 28.18 28.23 28.18 28.23 1,357 -0.04(-0.16%)
Jul 26, 2017 28.28 1 +0.08(+0.29%)
Jul 24, 2017 28.20 28.20 28.20 0 +0.15(+0.52%)
Jul 21, 2017 28.05 28.05 28.05 28.05 383 -0.04(-0.15%)
Jul 19, 2017 28.09 28.09 28.09 0 +0.10(+0.37%)
Jul 18, 2017 27.95 27.99 27.95 27.99 409 +0.37(+1.34%)
Jul 12, 2017 27.62 12 +0.10(+0.35%)
Jul 11, 2017 27.40 27.52 27.40 27.52 551 -0.19(-0.70%)
Jul 07, 2017 27.71 22 +0.43(+1.57%)
Jul 06, 2017 27.29 27.29 27.29 27.29 268 -0.22(-0.80%)
Jul 03, 2017 27.51 13 +0.10(+0.37%)
Jun 29, 2017 27.41 27.41 27.41 0 -0.11(-0.41%)
Jun 27, 2017 27.52 51 +0.14(+0.52%)
Jun 23, 2017 27.38 9 -0.03(-0.11%)
Jun 22, 2017 27.35 27.41 27.35 27.41 988 +0.03(+0.11%)
Jun 21, 2017 27.38 27.38 27.38 27.38 207 -0.01(-0.02%)
Jun 16, 2017 27.38 27.38 27.38 0 +0.04(+0.13%)
Jun 15, 2017 27.32 27.35 27.32 27.35 261 -0.23(-0.82%)
Jun 14, 2017 27.57 27.57 27.57 27.57 110 -0.05(-0.19%)
Jun 13, 2017 27.56 27.63 27.56 27.63 2,042 +0.09(+0.33%)
Jun 08, 2017 27.54 3 +0.01(+0.02%)
Jun 07, 2017 27.63 27.63 27.53 27.53 433 -0.00(-0.00%)
Jun 06, 2017 27.58 27.58 27.53 27.53 1,167 -0.12(-0.42%)
Jun 05, 2017 27.65 27.65 27.65 27.65 294 +0.22(+0.81%)
May 30, 2017 27.43 4 +0.22(+0.81%)
May 24, 2017 27.20 27.20 27.20 0 -0.04(-0.14%)
May 22, 2017 27.24 78 +0.43(+1.62%)
May 18, 2017 26.81 2 -0.21(-0.78%)
May 17, 2017 27.14 27.14 27.02 27.02 326 -0.20(-0.74%)
May 15, 2017 27.22 1 +0.09(+0.35%)
May 12, 2017 27.13 27.13 27.13 27.13 534 +0.00(+0.00%)
May 10, 2017 27.13 4 +0.07(+0.26%)
May 08, 2017 27.06 19 +0.13(+0.48%)
May 05, 2017 26.93 26.93 26.93 26.93 416 +0.06(+0.22%)
May 04, 2017 26.88 26.88 26.83 26.87 568 +0.10(+0.36%)
May 03, 2017 26.77 26.77 26.77 26.77 279 +0.00(+0.01%)
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.