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 (%)
Jun 28, 2019	24.33	24.44	24.33	24.44	2,272	+0.23(+0.96%)
Jun 27, 2019	24.24	24.24	24.20	24.20	593	+0.07(+0.28%)
Jun 26, 2019	24.14	24.14	24.14	24.14	1,572	+0.08(+0.35%)
Jun 25, 2019	24.05	24.05	24.05	24.05	0	-0.16(-0.64%)
Jun 24, 2019	24.22	24.22	24.21	24.21	790	-0.13(-0.55%)
Jun 21, 2019	24.32	24.35	24.29	24.34	800	-0.01(-0.04%)
Jun 20, 2019	24.28	24.35	24.17	24.35	1,416	+0.25(+1.05%)
Jun 19, 2019	24.13	24.13	24.10	24.10	3,654	+0.08(+0.33%)
Jun 18, 2019	24.03	24.03	24.02	24.02	298	+0.25(+1.05%)
Jun 17, 2019	23.89	23.89	23.77	23.77	167	-0.11(-0.48%)
Jun 14, 2019	23.81	23.92	23.81	23.89	2,288	-0.02(-0.10%)
Jun 13, 2019	23.91	23.91	23.91	23.91	0	+0.21(+0.91%)
Jun 12, 2019	23.77	23.77	23.69	23.69	266	-0.11(-0.48%)
Jun 11, 2019	23.89	23.93	23.81	23.81	874	+0.06(+0.25%)
Jun 10, 2019	23.87	23.87	23.75	23.75	909	+0.09(+0.38%)
Jun 07, 2019	23.58	23.73	23.57	23.66	1,144	+0.11(+0.46%)
Jun 06, 2019	23.55	23.55	23.55	23.55	4	+0.11(+0.45%)
Jun 05, 2019	23.39	23.44	23.39	23.44	464	+0.07(+0.29%)
Jun 04, 2019	23.38	23.38	23.38	23.38	3	+0.55(+2.39%)

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.