Indicators

Columbia Sustainable U.S. Equity ETF (NY: ESGS )

44.09 +0.67 (+1.54%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.28	36.33	36.12	36.33	963	+0.27(+0.74%)
Jan 28, 2022	35.15	36.06	35.15	36.06	1,029	+0.27(+0.76%)
Jan 27, 2022	35.95	35.95	35.79	35.79	201	-0.11(-0.29%)
Jan 26, 2022	35.90	35.90	35.90	35.90	15	-0.17(-0.48%)
Jan 25, 2022	36.27	36.27	36.07	36.07	234	-0.10(-0.26%)
Jan 24, 2022	35.31	36.17	35.31	36.17	1,098	+0.21(+0.59%)
Jan 21, 2022	36.57	36.57	35.85	35.96	2,023	-0.38(-1.03%)
Jan 20, 2022	37.03	37.11	36.33	36.33	1,077	-0.48(-1.31%)
Jan 19, 2022	36.81	36.81	36.81	36.81	16	-0.20(-0.54%)
Jan 18, 2022	36.82	37.20	36.82	37.01	1,257	-0.47(-1.27%)
Jan 14, 2022				37.49	0	+0.11(+0.31%)
Jan 13, 2022	36.79	37.49	36.79	37.37	762	-0.07(-0.18%)
Jan 12, 2022	37.45	37.48	37.44	37.44	672	+0.11(+0.29%)
Jan 11, 2022	37.16	37.33	37.16	37.33	1,167	+0.20(+0.54%)
Jan 10, 2022	36.78	37.20	36.78	37.13	2,009	-0.13(-0.35%)
Jan 07, 2022	36.94	37.40	36.94	37.26	12,132	+0.39(+1.07%)
Jan 06, 2022	36.95	37.05	36.87	36.87	717	+0.12(+0.31%)
Jan 05, 2022	37.22	37.22	36.75	36.75	1,579	-0.21(-0.56%)
Jan 04, 2022	36.75	36.96	36.75	36.96	337	+0.62(+1.72%)

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.