Indicators

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

33.80 -0.08 (-0.24%)

Streaming Delayed Price Updated: 12:53 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	32.22	32.30	32.30	32.23	1,704,985	+0.01(+0.03%)
Mar 27, 2024	32.18	32.22	32.08	32.22	777,370	+0.03(+0.09%)
Mar 26, 2024	32.27	32.31	32.18	32.19	673,289	-0.03(-0.09%)
Mar 25, 2024	32.13	32.27	32.11	32.22	780,607	+0.03(+0.09%)
Mar 22, 2024	32.28	32.28	32.15	32.19	675,130	-0.24(-0.74%)
Mar 21, 2024	32.59	32.64	32.41	32.43	508,332	+0.04(+0.12%)
Mar 20, 2024	32.05	32.39	32.00	32.39	729,898	+0.41(+1.28%)
Mar 19, 2024	31.94	32.04	31.82	31.98	431,352	-0.20(-0.62%)
Mar 18, 2024	32.28	32.34	32.14	32.18	364,809	+0.02(+0.06%)
Mar 15, 2024	32.23	32.27	32.14	32.16	510,223	-0.22(-0.68%)
Mar 14, 2024	32.56	32.60	32.29	32.38	976,402	-0.11(-0.34%)
Mar 13, 2024	32.54	32.59	32.45	32.49	965,064	-0.10(-0.31%)
Mar 12, 2024	32.48	32.61	32.37	32.59	1,684,376	+0.35(+1.09%)
Mar 11, 2024	32.24	32.35	32.18	32.24	522,087	+0.04(+0.12%)
Mar 08, 2024	32.37	32.44	32.15	32.20	781,338	-0.03(-0.09%)
Mar 07, 2024	32.09	32.24	32.00	32.23	572,188	+0.19(+0.59%)
Mar 06, 2024	32.02	32.16	32.00	32.04	878,604	+0.46(+1.46%)
Mar 05, 2024	31.64	31.77	31.52	31.58	1,193,726	-0.30(-0.94%)
Mar 04, 2024	31.99	31.99	31.85	31.88	1,029,399	-0.07(-0.22%)

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.