Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Sustainable U.S. Equity ETF (NY: ESGS )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 30.19 30.19 30.18 30.18 11,727 -0.22(-0.72%)
Jul 30, 2018 30.40 30.40 20 +0.00(+0.00%)
Jul 27, 2018 30.40 30.40 30.40 30.40 100 +0.00(+0.00%)
Jul 26, 2018 30.40 30.40 30.40 12 +0.42(+1.40%)
Jul 25, 2018 29.98 29.98 29.98 29.98 337 +0.25(+0.84%)
Jul 24, 2018 29.77 29.87 29.73 29.73 640 -0.11(-0.37%)
Jul 23, 2018 29.84 29.84 29.84 29.84 406 +0.06(+0.20%)
Jul 20, 2018 29.78 29.78 29.78 29.78 217 -0.03(-0.10%)
Jul 11, 2018 29.81 29.81 29.81 3 -0.22(-0.75%)
Jul 10, 2018 29.98 30.07 29.94 30.03 1,103 +0.16(+0.53%)
Jul 09, 2018 29.88 29.88 29.88 29.88 371 +0.23(+0.78%)
Jul 06, 2018 29.65 29.65 29.65 29.65 201 +0.15(+0.50%)
Jul 05, 2018 29.50 29.50 29.50 29.50 132 +0.20(+0.68%)
Jul 02, 2018 29.30 29.30 29.30 0 -0.08(-0.27%)
Jun 28, 2018 29.38 29.38 29.38 4 -0.57(-1.90%)
Jun 20, 2018 29.95 29.95 29.95 79 -0.28(-0.93%)
Jun 19, 2018 30.23 30.23 30.23 30.23 222 +0.33(+1.10%)
Jun 18, 2018 30.00 30.00 29.90 29.90 920 -0.37(-1.22%)
Jun 13, 2018 30.27 30.27 30.27 2 +0.02(+0.07%)
Jun 12, 2018 30.67 30.67 30.25 30.25 1,465 +0.35(+1.18%)
Jun 08, 2018 29.89 29.89 29.89 0 +0.29(+0.99%)
Jun 04, 2018 29.60 29.60 29.60 105 +0.10(+0.35%)
Jun 01, 2018 29.45 29.50 29.45 29.50 1,469 +0.18(+0.60%)
May 29, 2018 29.32 29.32 29.32 46 -0.33(-1.11%)
May 25, 2018 29.65 29.65 29.65 0 -0.36(-1.20%)
May 24, 2018 30.01 30.01 30.01 30.01 982 -0.32(-1.06%)
May 22, 2018 30.33 30.33 30.33 1 +0.46(+1.53%)
May 21, 2018 29.84 29.87 29.84 29.87 491 -0.03(-0.09%)
May 17, 2018 29.90 29.90 29.90 0 +0.40(+1.36%)
May 10, 2018 29.50 29.50 29.50 37 +0.14(+0.49%)
May 09, 2018 29.36 29.36 29.36 29.36 101 +0.16(+0.53%)
May 02, 2018 29.20 29.20 29.20 0 -0.50(-1.70%)
Apr 26, 2018 29.70 29.70 29.70 2 +0.08(+0.27%)
Apr 19, 2018 29.63 29.63 29.63 0 -0.27(-0.92%)
Apr 18, 2018 29.90 29.90 29.90 29.90 3,675 +0.35(+1.19%)
Apr 16, 2018 29.55 29.55 29.55 0 +0.21(+0.71%)
Apr 13, 2018 29.34 29.34 29.34 29.34 443 -0.03(-0.10%)
Apr 12, 2018 29.37 29.37 29.37 29.37 377 +0.02(+0.07%)
Apr 10, 2018 29.35 29.35 29.35 0 +0.15(+0.53%)
Apr 09, 2018 29.19 29.19 29.19 29.19 141 +0.37(+1.29%)
Apr 06, 2018 28.83 28.83 28.82 28.82 1,300 +0.04(+0.14%)
Apr 04, 2018 28.78 28.78 28.78 0 +0.16(+0.56%)
Apr 03, 2018 28.62 28.62 28.62 28.62 107 -0.45(-1.55%)
Mar 27, 2018 29.07 29.07 29.07 24 -0.01(-0.05%)
Mar 23, 2018 29.08 29.08 29.08 1 -0.22(-0.74%)
Mar 22, 2018 29.56 29.63 29.30 29.30 4,409 -0.68(-2.25%)
Mar 20, 2018 29.98 29.98 29.98 2 +0.05(+0.15%)
Mar 19, 2018 30.00 30.00 29.93 29.93 1,407 -0.29(-0.96%)
Mar 15, 2018 30.22 30.22 30.22 0 -0.31(-1.02%)
Mar 13, 2018 30.53 30.53 30.53 61 -0.04(-0.13%)
Mar 12, 2018 30.50 30.57 30.50 30.57 348 +0.47(+1.56%)
Mar 08, 2018 30.10 30.10 30.10 50 +0.13(+0.43%)
Mar 07, 2018 29.97 29.97 680 -0.06(-0.19%)
Mar 06, 2018 30.03 30.03 30.03 30.03 650 -0.06(-0.19%)
Mar 05, 2018 30.00 30.15 30.00 30.09 500 +0.53(+1.78%)
Mar 02, 2018 29.56 29.56 29.56 29.56 198 -0.28(-0.94%)
Feb 28, 2018 29.84 29.84 29.84 70 -0.41(-1.36%)
Feb 21, 2018 30.25 30.25 30.25 99 +0.42(+1.41%)
Feb 20, 2018 29.83 29.83 29.83 29.83 547 -0.43(-1.42%)
Feb 16, 2018 30.26 30.26 30.26 0 +0.38(+1.27%)
Feb 15, 2018 29.85 29.88 29.85 29.88 1,134 +0.31(+1.06%)
Feb 14, 2018 29.53 29.57 29.53 29.57 306 +0.47(+1.60%)
Feb 12, 2018 29.10 29.10 29.10 37 +0.40(+1.39%)
Feb 08, 2018 28.70 28.70 28.70 0 -0.81(-2.74%)
Feb 06, 2018 29.51 29.51 29.51 0 -0.19(-0.66%)
Feb 05, 2018 29.71 29.71 29.70 29.70 598 -0.76(-2.48%)
Feb 02, 2018 30.46 31.31 31.31 30.46 415 -0.85(-2.71%)
Jan 24, 2018 31.31 31.31 31.31 54 -0.17(-0.53%)
Jan 23, 2018 31.48 31.48 31.48 31.48 150 +0.11(+0.36%)
Jan 22, 2018 31.36 31.36 31.36 31.36 125 +0.30(+0.97%)
Jan 19, 2018 30.95 31.06 30.95 31.06 3,199 +0.12(+0.39%)
Jan 18, 2018 30.94 30.94 30.94 30.94 178 +0.19(+0.62%)
Jan 17, 2018 30.75 30.75 30.75 30.75 18,005 -0.37(-1.19%)
Jan 16, 2018 31.45 31.45 31.12 31.12 956 +0.18(+0.58%)
Jan 12, 2018 30.94 30.94 30.94 0 +0.53(+1.74%)
Jan 11, 2018 30.38 30.53 30.38 30.41 2,845 +0.06(+0.20%)
Jan 09, 2018 30.35 30.35 30.35 1 +0.26(+0.86%)
Jan 08, 2018 30.02 30.09 30.02 30.09 20,064 +0.13(+0.43%)
Jan 05, 2018 29.89 29.96 29.89 29.96 3,995 +0.12(+0.41%)
Jan 04, 2018 29.84 29.84 29.84 29.84 219 +0.07(+0.24%)
Jan 03, 2018 29.45 29.81 29.45 29.77 1,527 +0.26(+0.87%)
Jan 02, 2018 29.59 29.59 29.51 515 -0.08(-0.26%)
Dec 29, 2017 29.59 29.59 29.59 0 -0.02(-0.07%)
Dec 28, 2017 29.67 29.67 29.58 29.61 989 -2.75(-8.50%)
Dec 21, 2017 32.36 32.36 32.36 101 -0.05(-0.14%)
Dec 20, 2017 32.41 32.41 32.41 32.41 1,003 +0.13(+0.40%)
Dec 15, 2017 32.27 32.27 32.27 0 +0.20(+0.64%)
Dec 14, 2017 32.07 32.07 32.07 32.07 263 +0.07(+0.23%)
Dec 11, 2017 32.00 32.00 32.00 0 +0.09(+0.27%)
Dec 08, 2017 31.91 31.91 31.91 31.91 400 -0.24(-0.74%)
Dec 06, 2017 32.15 32.15 32.15 92 +0.03(+0.09%)
Dec 04, 2017 32.12 32.12 32.12 0 +0.44(+1.39%)
Dec 01, 2017 31.59 31.68 31.59 31.68 609 +0.63(+2.03%)
Nov 28, 2017 31.05 31.05 31.05 0 +0.27(+0.88%)
Nov 27, 2017 30.78 30.78 30.78 30.78 205 +0.09(+0.29%)
Nov 24, 2017 30.70 30.76 30.69 30.69 1,904 -0.02(-0.07%)
Nov 20, 2017 30.71 30.71 30.71 0 +0.59(+1.96%)
Nov 10, 2017 30.12 30.12 30.12 0 -0.26(-0.86%)
Nov 08, 2017 30.38 30.38 30.38 0 -0.11(-0.36%)
Nov 03, 2017 30.49 30.49 30.49 0 +0.02(+0.07%)
Nov 02, 2017 30.38 30.47 30.38 30.47 44,800 +0.23(+0.75%)
Oct 30, 2017 30.24 30.24 30.24 139 -0.15(-0.49%)
Oct 27, 2017 30.39 30.39 30.39 30.39 325 -0.01(-0.03%)
Oct 25, 2017 30.40 30.40 30.40 0 -0.25(-0.82%)
Oct 24, 2017 30.65 30.65 30.65 30.65 184 +0.03(+0.10%)
Oct 23, 2017 30.66 30.66 30.62 30.62 1,595 +0.37(+1.22%)
Oct 19, 2017 30.25 30.25 30.25 79 +0.01(+0.03%)
Oct 11, 2017 30.24 30.24 30.24 1 +0.01(+0.03%)
Oct 10, 2017 30.23 30.23 30.23 30.23 140 +0.12(+0.39%)
Oct 03, 2017 30.11 30.11 30.11 37 +0.03(+0.10%)
Sep 29, 2017 30.08 30.08 30.08 0 +0.02(+0.08%)
Sep 27, 2017 30.05 2 +0.09(+0.32%)
Sep 26, 2017 29.96 29.96 29.96 29.96 245 +0.01(+0.03%)
Sep 25, 2017 29.95 29.95 29.95 29.95 585 +0.13(+0.44%)
Sep 21, 2017 29.82 29.82 29.82 0 -0.01(-0.03%)
Sep 20, 2017 29.83 29.83 29.83 29.83 191 -0.00(-0.00%)
Sep 19, 2017 29.83 29.83 29.83 29.83 250 -0.06(-0.20%)
Sep 18, 2017 29.89 29.89 29.89 29.89 139 +0.11(+0.36%)
Sep 15, 2017 29.78 29.78 29.78 29.78 169 +0.08(+0.28%)
Sep 14, 2017 29.74 29.74 29.70 29.70 408 -0.04(-0.13%)
Sep 12, 2017 29.74 2 +0.18(+0.62%)
Sep 11, 2017 29.48 29.56 29.48 29.56 1,092 +0.35(+1.19%)
Sep 08, 2017 29.27 29.27 29.21 29.21 1,011 +0.11(+0.39%)
Sep 07, 2017 29.17 29.17 29.10 29.10 8,169 -0.21(-0.72%)
Sep 06, 2017 29.22 29.31 29.21 29.31 9,138 +0.24(+0.81%)
Sep 05, 2017 29.37 29.37 29.07 29.07 1,546 -0.25(-0.84%)
Sep 01, 2017 29.32 29.32 29.32 29.32 184 +0.23(+0.78%)
Aug 30, 2017 29.09 29.09 29.09 0 +0.11(+0.38%)
Aug 29, 2017 28.98 28.98 28.98 28.98 104 -0.17(-0.58%)
Aug 25, 2017 29.15 29.15 29.15 0 +0.11(+0.38%)
Aug 24, 2017 29.16 29.16 29.04 29.04 701 +0.11(+0.38%)
Aug 18, 2017 28.93 28.93 28.93 0 -0.32(-1.08%)
Aug 17, 2017 29.25 29.25 29.25 29.25 375 -0.20(-0.69%)
Aug 16, 2017 29.45 29.45 29.45 29.45 160 +0.04(+0.12%)
Aug 15, 2017 29.50 29.50 29.41 29.41 235 +0.19(+0.66%)
Aug 11, 2017 29.22 3 -0.20(-0.68%)
Aug 10, 2017 29.62 29.62 29.42 29.42 1,672 -0.21(-0.71%)
Aug 09, 2017 29.95 29.95 29.63 29.63 306 -0.20(-0.67%)
Aug 08, 2017 29.83 29.83 29.83 29.83 207 +0.09(+0.32%)
Aug 07, 2017 29.74 29.74 29.74 29.74 400 -0.00(-0.02%)
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.