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 (%)
Feb 28, 2020	23.15	23.49	23.04	23.48	1,454	-0.61(-2.53%)
Feb 27, 2020	24.39	24.88	24.08	24.08	18,439	-0.91(-3.65%)
Feb 26, 2020	25.37	25.37	25.00	25.00	1,826	-0.46(-1.81%)
Feb 25, 2020	25.46	25.46	25.46	25.46	191	-0.96(-3.64%)
Feb 24, 2020	26.32	26.42	26.32	26.42	1,028	-0.76(-2.79%)
Feb 21, 2020	27.18	27.18	27.18	27.18	111	-0.19(-0.71%)
Feb 20, 2020	27.33	27.37	27.25	27.37	2,519	+0.07(+0.26%)
Feb 19, 2020	27.38	27.38	27.27	27.30	1,136	+0.10(+0.37%)
Feb 18, 2020	27.06	27.26	27.06	27.20	2,047	-0.18(-0.67%)
Feb 14, 2020	27.39	27.39	27.39	27.39	0	-0.11(-0.38%)
Feb 13, 2020	27.38	27.60	27.35	27.49	11,084	-0.13(-0.46%)
Feb 12, 2020	27.75	27.75	27.62	27.62	347	+0.19(+0.68%)
Feb 11, 2020	27.41	27.43	27.41	27.43	1,068	+0.24(+0.87%)
Feb 10, 2020	27.19	27.19	27.19	27.19	1	+0.07(+0.26%)
Feb 07, 2020	27.15	27.15	27.12	27.12	1,454	-0.21(-0.77%)
Feb 06, 2020	27.33	27.33	27.33	27.33	45	-0.09(-0.33%)
Feb 05, 2020	27.42	27.42	27.42	27.42	11	+0.55(+2.04%)
Feb 04, 2020	26.87	26.87	26.87	26.87	1	+0.30(+1.14%)

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.