Indicators

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

33.12 -0.38 (-1.13%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	32.87	33.02	32.81	32.97	1,052,104	+0.02(+0.06%)
Jul 28, 2023	32.75	32.97	32.74	32.95	717,828	+0.82(+2.56%)
Jul 27, 2023	32.54	32.60	32.10	32.13	806,632	-0.40(-1.24%)
Jul 26, 2023	32.17	32.59	32.17	32.53	1,964,079	+0.23(+0.70%)
Jul 25, 2023	32.44	32.46	32.29	32.30	952,836	+0.24(+0.73%)
Jul 24, 2023	31.70	32.18	31.68	32.07	1,172,179	+0.45(+1.43%)
Jul 21, 2023	31.71	31.76	31.57	31.62	1,734,616	-0.01(-0.03%)
Jul 20, 2023	31.75	31.82	31.61	31.63	2,847,367	-0.33(-1.04%)
Jul 19, 2023	32.04	32.17	31.91	31.96	615,839	-0.11(-0.34%)
Jul 18, 2023	32.13	32.18	31.97	32.07	782,461	-0.22(-0.67%)
Jul 17, 2023	32.10	32.28	31.98	32.28	652,913	+0.06(+0.18%)
Jul 14, 2023	32.30	32.31	32.17	32.22	948,287	-0.13(-0.39%)
Jul 13, 2023	32.16	32.40	32.13	32.35	1,057,317	+0.40(+1.26%)
Jul 12, 2023	31.71	31.97	31.71	31.95	1,028,150	+0.70(+2.23%)
Jul 11, 2023	31.13	31.26	31.01	31.25	853,669	+0.35(+1.14%)
Jul 10, 2023	30.69	30.92	30.68	30.90	521,942	+0.01(+0.03%)
Jul 07, 2023	30.62	31.04	30.62	30.89	1,453,957	+0.34(+1.12%)
Jul 06, 2023	30.71	30.74	30.44	30.55	581,256	-0.63(-2.01%)
Jul 05, 2023	31.21	31.26	31.13	31.17	612,534	-0.19(-0.59%)

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.