Indicators

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

33.41 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	31.98	32.06	32.06	31.99	1,717,854	+0.01(+0.03%)
Mar 27, 2024	31.94	31.98	31.84	31.98	783,237	+0.03(+0.09%)
Mar 26, 2024	32.03	32.07	31.94	31.95	678,370	-0.03(-0.09%)
Mar 25, 2024	31.89	32.03	31.87	31.98	786,498	+0.03(+0.09%)
Mar 22, 2024	32.04	32.04	31.91	31.95	680,225	-0.24(-0.74%)
Mar 21, 2024	32.35	32.40	32.17	32.19	512,168	+0.04(+0.12%)
Mar 20, 2024	31.81	32.15	31.76	32.15	735,407	+0.41(+1.28%)
Mar 19, 2024	31.70	31.80	31.58	31.74	434,607	-0.20(-0.62%)
Mar 18, 2024	32.04	32.10	31.90	31.94	367,562	+0.02(+0.06%)
Mar 15, 2024	31.99	32.03	31.90	31.92	514,074	-0.22(-0.68%)
Mar 14, 2024	32.32	32.36	32.05	32.14	983,771	-0.11(-0.34%)
Mar 13, 2024	32.30	32.35	32.21	32.25	972,348	-0.10(-0.31%)
Mar 12, 2024	32.24	32.37	32.13	32.35	1,697,089	+0.35(+1.09%)
Mar 11, 2024	32.00	32.11	31.94	32.00	526,027	+0.04(+0.12%)
Mar 08, 2024	32.13	32.20	31.91	31.96	787,235	-0.03(-0.09%)
Mar 07, 2024	31.85	32.00	31.76	31.99	576,506	+0.19(+0.59%)
Mar 06, 2024	31.78	31.92	31.76	31.80	885,235	+0.46(+1.46%)
Mar 05, 2024	31.40	31.53	31.29	31.34	1,202,736	-0.30(-0.94%)
Mar 04, 2024	31.75	31.75	31.61	31.64	1,037,168	-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.