Skip to main content

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

33.21 +0.08 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.87 25.12 24.59 24.76 1,332,718 +0.07(+0.29%)
Mar 30, 2020 24.44 24.70 24.22 24.69 821,837 +0.42(+1.71%)
Mar 27, 2020 24.43 24.76 24.22 24.27 1,422,263 -1.52(-5.89%)
Mar 26, 2020 25.05 25.81 24.96 25.79 2,080,847 +0.99(+3.98%)
Mar 25, 2020 24.42 25.06 24.11 24.81 1,621,865 +1.14(+4.82%)
Mar 24, 2020 23.59 23.95 23.52 23.67 1,376,111 +1.36(+6.08%)
Mar 23, 2020 22.64 22.73 21.97 22.31 1,022,322 -0.68(-2.95%)
Mar 20, 2020 23.81 23.91 22.89 22.99 1,419,168 +0.23(+0.99%)
Mar 19, 2020 22.30 22.97 22.10 22.76 1,331,641 +0.23(+1.00%)
Mar 18, 2020 22.65 23.25 21.94 22.54 1,280,551 -1.95(-7.98%)
Mar 17, 2020 23.82 24.61 23.40 24.49 1,861,788 +1.28(+5.49%)
Mar 16, 2020 23.21 24.32 22.80 23.21 1,288,470 -3.31(-12.48%)
Mar 13, 2020 26.79 27.04 25.31 26.53 1,420,273 +1.76(+7.12%)
Mar 12, 2020 25.25 26.89 21.33 24.76 3,608,581 -2.68(-9.76%)
Mar 11, 2020 28.01 28.01 27.27 27.44 1,099,736 -1.31(-4.56%)
Mar 10, 2020 28.52 28.76 27.92 28.75 720,944 +1.33(+4.85%)
Mar 09, 2020 27.38 28.36 27.14 27.42 776,198 -1.88(-6.42%)
Mar 06, 2020 29.43 29.43 29.07 29.30 595,787 -0.55(-1.85%)
Mar 05, 2020 30.17 30.32 29.72 29.85 591,812 -0.62(-2.05%)
Mar 04, 2020 30.38 30.52 30.22 30.48 517,806 +0.46(+1.54%)
Mar 03, 2020 30.02 30.87 29.75 30.02 1,238,873 +0.03(+0.09%)
Mar 02, 2020 29.53 30.03 29.33 29.99 834,425 +0.47(+1.59%)
Feb 28, 2020 28.84 29.52 28.54 29.52 3,758,435 -0.29(-0.97%)
Feb 27, 2020 30.13 30.33 29.76 29.81 848,498 -0.67(-2.20%)
Feb 26, 2020 30.62 30.79 30.38 30.48 775,316 +0.17(+0.57%)
Feb 25, 2020 30.90 30.94 30.18 30.31 515,245 -0.15(-0.50%)
Feb 24, 2020 30.32 30.58 30.31 30.46 603,161 -1.11(-3.52%)
Feb 21, 2020 31.65 31.74 31.56 31.57 567,822 -0.19(-0.60%)
Feb 20, 2020 32.02 32.02 31.62 31.76 684,223 -0.54(-1.68%)
Feb 19, 2020 32.25 32.33 32.23 32.31 523,546 +0.23(+0.71%)
Feb 18, 2020 32.12 32.21 32.01 32.08 679,872 -0.14(-0.45%)
Feb 14, 2020 32.44 32.45 32.16 32.22 852,340 -0.01(-0.03%)
Feb 13, 2020 32.32 32.43 32.20 32.23 743,763 -0.38(-1.17%)
Feb 12, 2020 32.54 32.63 32.42 32.61 601,385 +0.45(+1.41%)
Feb 11, 2020 32.13 32.32 32.11 32.16 843,547 +0.31(+0.97%)
Feb 10, 2020 31.65 31.85 31.65 31.85 602,677 +0.28(+0.89%)
Feb 07, 2020 31.76 31.76 31.55 31.57 915,898 -0.51(-1.58%)
Feb 06, 2020 32.26 32.31 32.03 32.08 497,954 +0.01(+0.03%)
Feb 05, 2020 32.43 32.43 31.95 32.07 652,964 +0.20(+0.62%)
Feb 04, 2020 31.86 32.02 31.84 31.87 1,150,824 +0.81(+2.59%)
Feb 03, 2020 30.89 31.17 30.89 31.07 907,488 +0.35(+1.15%)
Jan 31, 2020 30.87 30.87 30.56 30.71 552,347 -0.65(-2.08%)
Jan 30, 2020 31.17 31.40 30.94 31.37 880,278 -0.39(-1.23%)
Jan 29, 2020 31.86 31.95 31.68 31.75 1,100,167 +0.10(+0.31%)
Jan 28, 2020 31.48 31.69 31.35 31.65 1,083,047 +0.24(+0.75%)
Jan 27, 2020 31.16 31.57 30.99 31.42 1,094,867 -1.02(-3.15%)
Jan 24, 2020 32.70 32.70 32.30 32.44 876,769 -0.22(-0.66%)
Jan 23, 2020 32.50 32.71 32.33 32.66 1,381,139 -0.26(-0.80%)
Jan 22, 2020 33.08 33.08 32.86 32.92 1,580,471 +0.21(+0.64%)
Jan 21, 2020 32.87 32.93 32.60 32.71 4,068,756 -0.81(-2.40%)
Jan 17, 2020 33.44 33.55 33.37 33.52 2,657,278 +0.20(+0.60%)
Jan 16, 2020 33.33 33.36 33.21 33.32 3,456,276 +0.24(+0.72%)
Jan 15, 2020 33.24 33.24 33.05 33.08 23,703,218 -0.19(-0.58%)
Jan 14, 2020 33.33 33.34 33.20 33.27 129,747 -0.15(-0.46%)
Jan 13, 2020 33.19 33.49 33.17 33.43 156,435 +0.45(+1.37%)
Jan 10, 2020 32.98 33.11 32.91 32.98 243,289 +0.18(+0.54%)
Jan 09, 2020 32.88 32.88 32.71 32.80 130,904 +0.20(+0.60%)
Jan 08, 2020 32.43 32.79 32.41 32.60 133,666 +0.11(+0.35%)
Jan 07, 2020 32.45 32.52 32.38 32.49 170,228 +0.06(+0.18%)
Jan 06, 2020 32.28 32.45 32.27 32.43 109,089 -0.14(-0.43%)
Jan 03, 2020 32.71 32.73 32.55 32.57 110,646 -0.49(-1.48%)
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.