Indicators

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

33.61 -0.27 (-0.80%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	26.47	26.55	26.46	26.55	4,561	+0.08(+0.29%)
Apr 27, 2017	26.51	26.52	26.47	26.47	10,303	-0.06(-0.21%)
Apr 26, 2017	26.51	26.52	26.47	26.52	3,206	-0.11(-0.39%)
Apr 25, 2017	26.55	26.63	26.55	26.63	5,505	+0.25(+0.95%)
Apr 24, 2017	26.49	26.49	26.37	26.38	2,760	+0.34(+1.29%)
Apr 21, 2017	26.14	26.14	26.01	26.04	3,575	-0.02(-0.09%)
Apr 20, 2017	26.07	26.07	26.00	26.07	7,857	+0.24(+0.94%)
Apr 19, 2017	25.94	25.98	25.83	25.83	8,860	-0.09(-0.34%)
Apr 18, 2017	25.94	25.94	25.84	25.91	4,570	-0.21(-0.82%)
Apr 17, 2017	26.06	26.13	25.99	26.13	5,887	+0.22(+0.85%)
Apr 13, 2017	26.07	26.07	25.91	25.91	7,932	-0.09(-0.34%)
Apr 12, 2017	25.99	26.00	25.88	26.00	7,331	+0.11(+0.44%)
Apr 11, 2017	25.96	25.96	25.68	25.88	6,470	+0.01(+0.03%)
Apr 10, 2017	25.97	26.36	25.80	25.87	7,061	-0.17(-0.65%)
Apr 07, 2017	26.08	26.12	26.04	26.04	11,205	-0.05(-0.18%)
Apr 06, 2017	26.19	26.19	26.09	26.09	6,754	-0.09(-0.33%)
Apr 05, 2017	26.28	26.35	26.17	26.17	56,231	-0.02(-0.09%)
Apr 04, 2017	26.16	26.25	26.12	26.20	16,694	+0.07(+0.26%)

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.