Indicators

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

33.62 -0.27 (-0.78%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	31.67	31.73	31.51	31.56	1,195,734	+0.00(+0.00%)
Feb 28, 2024	31.88	31.88	31.51	31.56	1,028,780	-0.40(-1.25%)
Feb 27, 2024	32.00	32.02	31.94	31.96	1,021,911	+0.08(+0.25%)
Feb 26, 2024	31.84	31.95	31.82	31.88	1,654,953	-0.16(-0.50%)
Feb 23, 2024	32.09	32.10	31.94	32.04	599,604	-0.07(-0.22%)
Feb 22, 2024	32.00	32.12	31.95	32.11	1,285,290	+0.31(+0.97%)
Feb 21, 2024	31.75	31.86	31.68	31.80	889,862	+0.05(+0.16%)
Feb 20, 2024	31.76	31.85	31.64	31.75	637,025	+0.06(+0.19%)
Feb 16, 2024	31.69	31.78	31.61	31.69	791,149	+0.14(+0.44%)
Feb 15, 2024	31.43	31.55	31.35	31.55	1,099,644	+0.14(+0.45%)
Feb 14, 2024	31.30	31.43	31.24	31.41	933,269	+0.43(+1.39%)
Feb 13, 2024	31.23	31.31	30.85	30.98	863,772	-0.67(-2.12%)
Feb 12, 2024	31.47	31.80	31.47	31.65	1,173,780	+0.26(+0.83%)
Feb 09, 2024	31.26	31.43	31.13	31.39	878,889	+0.18(+0.58%)
Feb 08, 2024	31.30	31.30	31.11	31.21	893,159	-0.20(-0.64%)
Feb 07, 2024	31.29	31.45	31.29	31.41	1,871,664	+0.01(+0.03%)
Feb 06, 2024	31.23	31.43	31.15	31.40	919,250	+0.67(+2.18%)
Feb 05, 2024	30.59	30.79	30.53	30.73	866,817	+0.02(+0.07%)
Feb 02, 2024	30.72	30.73	30.56	30.71	979,642	-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.