Skip to main content

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

33.68 +0.27 (+0.81%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.45 32.62 32.37 32.51 228,587 +0.09(+0.27%)
Dec 30, 2019 32.67 32.67 32.39 32.42 483,201 -0.12(-0.35%)
Dec 27, 2019 32.66 32.66 32.53 32.53 177,188 +0.05(+0.15%)
Dec 26, 2019 32.40 32.49 32.38 32.48 110,131 +0.21(+0.66%)
Dec 24, 2019 32.30 32.30 32.21 32.27 129,547 -0.06(-0.20%)
Dec 23, 2019 32.28 32.33 32.23 32.33 300,730 +0.05(+0.17%)
Dec 20, 2019 32.33 32.36 32.24 32.28 311,931 +0.01(+0.03%)
Dec 19, 2019 32.19 32.30 32.13 32.27 467,745 +0.03(+0.08%)
Dec 18, 2019 32.20 32.27 32.14 32.24 167,436 +0.16(+0.51%)
Dec 17, 2019 32.05 32.11 32.00 32.08 134,109 +0.29(+0.91%)
Dec 16, 2019 31.81 31.89 31.75 31.79 224,739 +0.28(+0.88%)
Dec 13, 2019 31.57 31.78 31.45 31.51 424,975 +0.03(+0.08%)
Dec 12, 2019 31.04 31.54 31.04 31.49 170,577 +0.54(+1.74%)
Dec 11, 2019 30.74 30.98 30.73 30.95 105,235 +0.35(+1.16%)
Dec 10, 2019 30.52 30.63 30.51 30.59 106,824 +0.14(+0.47%)
Dec 09, 2019 30.57 30.68 30.45 30.45 139,467 -0.17(-0.55%)
Dec 06, 2019 30.60 30.66 30.52 30.62 174,181 +0.16(+0.52%)
Dec 05, 2019 30.31 30.46 30.29 30.46 151,270 +0.20(+0.66%)
Dec 04, 2019 30.28 30.32 30.24 30.26 147,496 +0.24(+0.81%)
Dec 03, 2019 29.96 30.05 29.88 30.02 212,832 -0.20(-0.65%)
Dec 02, 2019 30.24 30.25 30.12 30.21 289,843 -0.04(-0.12%)
Nov 29, 2019 30.29 30.33 30.20 30.25 154,690 -0.40(-1.30%)
Nov 27, 2019 30.56 30.65 30.47 30.65 455,170 +0.05(+0.17%)
Nov 26, 2019 30.50 30.59 30.40 30.59 132,713 -0.06(-0.20%)
Nov 25, 2019 30.59 30.70 30.59 30.66 83,676 +0.24(+0.79%)
Nov 22, 2019 30.44 30.47 30.34 30.42 126,298 -0.04(-0.15%)
Nov 21, 2019 30.42 30.47 30.28 30.46 65,395 -0.01(-0.03%)
Nov 20, 2019 30.50 30.59 30.35 30.47 88,181 -0.16(-0.52%)
Nov 19, 2019 30.75 30.75 30.53 30.63 123,825 +0.07(+0.23%)
Nov 18, 2019 30.57 30.61 30.49 30.56 111,194 +0.03(+0.09%)
Nov 15, 2019 30.52 30.61 30.49 30.53 49,798 +0.24(+0.79%)
Nov 14, 2019 30.27 30.32 30.18 30.29 157,826 +0.07(+0.23%)
Nov 13, 2019 30.20 30.30 30.14 30.22 134,583 -0.24(-0.79%)
Nov 12, 2019 30.59 30.61 30.43 30.46 351,890 -0.19(-0.61%)
Nov 11, 2019 30.53 30.71 30.53 30.65 84,098 -0.24(-0.78%)
Nov 08, 2019 30.95 30.98 30.83 30.89 70,303 -0.28(-0.91%)
Nov 07, 2019 31.19 31.30 31.15 31.17 147,567 +0.23(+0.75%)
Nov 06, 2019 31.05 31.06 30.90 30.94 194,000 -0.11(-0.34%)
Nov 05, 2019 31.03 31.06 30.91 31.05 211,930 +0.22(+0.72%)
Nov 04, 2019 30.88 30.91 30.79 30.83 387,051 +0.28(+0.90%)
Nov 01, 2019 30.45 30.55 30.41 30.55 111,426 +0.41(+1.35%)
Oct 31, 2019 30.23 30.28 30.01 30.14 125,873 -0.20(-0.64%)
Oct 30, 2019 30.12 30.34 30.04 30.34 97,653 +0.15(+0.50%)
Oct 29, 2019 30.18 30.25 30.14 30.19 172,510 -0.17(-0.56%)
Oct 28, 2019 30.27 30.40 30.27 30.36 177,366 +0.23(+0.77%)
Oct 25, 2019 29.96 30.12 29.93 30.12 58,022 +0.11(+0.35%)
Oct 24, 2019 30.06 30.06 29.94 30.02 131,992 +0.01(+0.03%)
Oct 23, 2019 29.82 30.01 29.82 30.01 134,617 -0.02(-0.06%)
Oct 22, 2019 30.00 30.07 29.96 30.03 172,328 +0.07(+0.24%)
Oct 21, 2019 29.81 29.96 29.75 29.96 277,609 +0.20(+0.69%)
Oct 18, 2019 29.95 29.95 29.68 29.75 136,889 -0.09(-0.30%)
Oct 17, 2019 29.99 29.99 29.83 29.84 116,805 +0.11(+0.36%)
Oct 16, 2019 29.65 29.78 29.58 29.73 128,619 +0.07(+0.24%)
Oct 15, 2019 29.46 29.71 29.46 29.66 190,964 +0.24(+0.81%)
Oct 14, 2019 29.52 29.60 29.42 29.42 275,603 -0.12(-0.42%)
Oct 11, 2019 29.66 29.77 29.50 29.55 309,267 +0.41(+1.40%)
Oct 10, 2019 28.94 29.27 28.94 29.14 174,317 +0.32(+1.11%)
Oct 09, 2019 28.90 28.99 28.82 28.82 56,470 +0.10(+0.34%)
Oct 08, 2019 28.75 28.86 28.64 28.72 69,102 -0.14(-0.49%)
Oct 07, 2019 29.03 29.03 28.85 28.86 162,863 -0.16(-0.55%)
Oct 04, 2019 28.86 29.10 28.82 29.02 84,161 +0.18(+0.62%)
Oct 03, 2019 28.61 28.87 28.54 28.85 68,614 +0.35(+1.21%)
Oct 02, 2019 28.60 28.61 28.39 28.50 96,848 -0.28(-0.96%)
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.