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 (%)
Dec 31, 2018	20.84	20.97	20.84	20.97	6,335	+0.17(+0.83%)
Dec 28, 2018	21.07	21.07	20.79	20.79	691	-0.05(-0.22%)
Dec 27, 2018	20.44	20.84	20.44	20.84	1,558	+0.21(+1.01%)
Dec 26, 2018	19.84	20.63	19.84	20.63	6,025	+0.78(+3.91%)
Dec 24, 2018	19.85	19.85	19.85	19.85	0	-0.51(-2.51%)
Dec 21, 2018	20.63	20.89	20.26	20.37	3,570	-0.43(-2.06%)
Dec 20, 2018	20.93	20.96	20.79	20.79	1,732	-0.40(-1.89%)
Dec 19, 2018	21.20	21.20	21.20	21.20	62	-0.36(-1.65%)
Dec 18, 2018	21.71	21.71	21.55	21.55	1,646	-0.01(-0.04%)
Dec 17, 2018	22.01	22.01	21.56	21.56	121	-0.44(-2.02%)
Dec 14, 2018	22.19	22.19	22.00	22.00	486	-0.28(-1.25%)
Dec 13, 2018	22.36	22.36	22.28	22.28	121	-0.19(-0.85%)
Dec 12, 2018	22.58	22.58	22.47	22.47	121	+0.16(+0.71%)
Dec 11, 2018	22.45	22.62	22.32	22.32	1,946	-0.09(-0.39%)
Dec 10, 2018	22.21	22.40	21.95	22.40	5,163	-0.14(-0.62%)
Dec 07, 2018		22.54	22.54	22.54	0	+0.00(+0.00%)
Dec 06, 2018	22.54	22.54	22.54	22.54	364	-0.78(-3.36%)
Dec 04, 2018	23.33	23.33	23.33	23.33	121	-0.26(-1.11%)

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.