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 )

44.63 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Dec 29, 2017 23.89 23.89 23.89 0 -0.02(-0.07%)
Dec 28, 2017 23.95 23.95 23.88 23.91 1,225 +0.12(+0.51%)
Dec 21, 2017 23.78 23.78 23.78 137 -0.03(-0.14%)
Dec 20, 2017 23.82 23.82 23.82 23.82 1,364 +0.10(+0.40%)
Dec 15, 2017 23.72 23.72 23.72 0 +0.15(+0.64%)
Dec 14, 2017 23.57 23.57 23.57 23.57 357 +0.05(+0.23%)
Dec 11, 2017 23.52 23.52 23.52 0 +0.06(+0.27%)
Dec 08, 2017 23.45 23.45 23.45 23.45 544 -0.18(-0.74%)
Dec 06, 2017 23.63 23.63 23.63 125 +0.02(+0.09%)
Dec 04, 2017 23.61 23.61 23.61 0 +0.32(+1.39%)
Dec 01, 2017 23.22 23.28 23.22 23.28 828 +0.46(+2.03%)
Nov 28, 2017 22.82 22.82 22.82 0 +0.20(+0.88%)
Nov 27, 2017 22.62 22.62 22.62 22.62 278 +0.07(+0.29%)
Nov 24, 2017 22.56 22.61 22.56 22.56 2,590 -0.01(-0.07%)
Nov 20, 2017 22.57 22.57 22.57 0 +0.43(+1.96%)
Nov 10, 2017 22.14 22.14 22.14 0 -0.19(-0.86%)
Nov 08, 2017 22.33 22.33 22.33 0 -0.08(-0.36%)
Nov 03, 2017 22.41 22.41 22.41 0 +0.01(+0.07%)
Nov 02, 2017 22.33 22.39 22.33 22.39 60,955 +0.17(+0.75%)
Oct 30, 2017 22.23 22.23 22.23 189 -0.11(-0.49%)
Oct 27, 2017 22.34 22.34 22.34 22.34 442 -0.01(-0.03%)
Oct 25, 2017 22.34 22.34 22.34 0 -0.18(-0.82%)
Oct 24, 2017 22.53 22.53 22.53 22.53 250 +0.02(+0.10%)
Oct 23, 2017 22.53 22.53 22.50 22.50 2,170 +0.27(+1.22%)
Oct 19, 2017 22.23 22.23 22.23 107 +0.01(+0.03%)
Oct 11, 2017 22.23 22.23 22.23 1 +0.01(+0.03%)
Oct 10, 2017 22.22 22.22 22.22 22.22 190 +0.09(+0.39%)
Oct 03, 2017 22.13 22.13 22.13 50 +0.16(+0.73%)
Sep 29, 2017 21.97 21.97 21.97 0 +0.02(+0.08%)
Sep 27, 2017 21.95 2 +0.07(+0.32%)
Sep 26, 2017 21.88 21.88 21.88 21.88 335 +0.01(+0.03%)
Sep 25, 2017 21.88 21.88 21.88 21.88 800 +0.10(+0.44%)
Sep 21, 2017 21.78 21.78 21.78 0 -0.01(-0.03%)
Sep 20, 2017 21.79 21.79 21.79 21.79 261 +0.00(+0.00%)
Sep 19, 2017 21.79 21.79 21.79 21.79 342 -0.04(-0.20%)
Sep 18, 2017 21.83 21.83 21.83 21.83 190 +0.08(+0.36%)
Sep 15, 2017 21.75 21.75 21.75 21.75 231 +0.06(+0.28%)
Sep 14, 2017 21.72 21.72 21.69 21.69 558 -0.03(-0.13%)
Sep 12, 2017 21.72 2 +0.13(+0.62%)
Sep 11, 2017 21.53 21.59 21.53 21.59 1,495 +0.25(+1.20%)
Sep 08, 2017 21.38 21.38 21.33 21.33 1,384 +0.08(+0.39%)
Sep 07, 2017 21.31 21.31 21.25 21.25 11,183 -0.15(-0.72%)
Sep 06, 2017 21.34 21.41 21.34 21.41 12,510 +0.17(+0.81%)
Sep 05, 2017 21.45 21.45 21.23 21.23 2,116 -0.18(-0.84%)
Sep 01, 2017 21.41 21.41 21.41 21.41 251 +0.17(+0.78%)
Aug 30, 2017 21.25 21.25 21.25 0 +0.08(+0.38%)
Aug 29, 2017 21.17 21.17 21.17 21.17 142 -0.12(-0.58%)
Aug 25, 2017 21.29 21.29 21.29 0 +0.08(+0.38%)
Aug 24, 2017 21.30 21.30 21.21 21.21 959 +0.08(+0.38%)
Aug 18, 2017 21.13 21.13 21.13 0 -0.23(-1.08%)
Aug 17, 2017 21.36 21.36 21.36 21.36 513 -0.15(-0.69%)
Aug 16, 2017 21.51 21.51 21.51 21.51 219 +0.03(+0.12%)
Aug 15, 2017 21.55 21.55 21.48 21.48 321 +0.14(+0.66%)
Aug 11, 2017 21.34 4 -0.15(-0.68%)
Aug 10, 2017 21.64 21.64 21.49 21.49 2,289 -0.15(-0.71%)
Aug 09, 2017 21.88 21.88 21.64 21.64 418 -0.15(-0.67%)
Aug 08, 2017 21.79 21.79 21.79 21.79 283 +0.07(+0.32%)
Aug 07, 2017 21.72 21.72 21.72 21.72 547 -0.00(-0.01%)
Aug 04, 2017 21.72 21.72 21.72 21.72 460 +0.10(+0.47%)
Jul 24, 2017 21.62 21.62 21.62 0 -0.01(-0.07%)
Jul 21, 2017 21.64 21.64 21.64 21.64 1,693 +0.07(+0.31%)
Jul 17, 2017 21.57 42 +0.06(+0.27%)
Jul 14, 2017 21.51 21.23 21.51 2,075 +0.28(+1.33%)
Jul 11, 2017 21.23 21.23 21.23 0 +0.06(+0.30%)
Jul 06, 2017 21.17 1 -0.27(-1.26%)
Jul 03, 2017 21.44 21.44 21.44 21.44 2 +0.12(+0.57%)
Jun 26, 2017 21.31 4 +0.06(+0.30%)
Jun 22, 2017 21.25 21.25 21.25 0 -0.19(-0.88%)
Jun 15, 2017 21.44 21.44 21.44 0 -0.01(-0.07%)
Jun 13, 2017 21.45 21.45 21.45 0 +0.21(+0.99%)
Jun 08, 2017 21.24 21.24 21.24 0 +0.15(+0.69%)
Jun 07, 2017 21.10 21.10 21.10 21.10 258 -0.04(-0.20%)
Jun 06, 2017 21.03 21.14 21.03 21.14 609 -0.10(-0.45%)
Jun 05, 2017 21.24 21.24 21.24 21.24 550 -0.05(-0.24%)
Jun 02, 2017 21.29 21.29 21.29 21.29 287 +0.09(+0.43%)
Jun 01, 2017 21.21 21.21 21.20 21.20 596 +0.23(+1.09%)
May 31, 2017 20.97 20.97 20.97 20.97 809 -0.05(-0.23%)
May 26, 2017 21.02 4 -0.04(-0.17%)
May 25, 2017 21.07 21.07 21.05 21.05 963 +0.35(+1.71%)
May 17, 2017 20.70 55 -0.27(-1.28%)
May 16, 2017 20.97 20.97 20.97 20.97 567 -0.15(-0.72%)
May 10, 2017 21.12 21.12 21.12 0 +0.21(+1.02%)
May 04, 2017 20.91 39 -0.09(-0.42%)
May 03, 2017 21.00 21.00 21.00 21.00 1,073 -0.12(-0.55%)
May 01, 2017 21.11 1 +0.01(+0.07%)
Apr 24, 2017 21.10 290 +0.17(+0.80%)
Apr 20, 2017 20.93 99 +0.23(+1.09%)
Apr 18, 2017 20.71 1 -0.08(-0.40%)
Apr 12, 2017 20.79 2 -0.04(-0.20%)
Apr 11, 2017 20.87 20.87 20.79 20.83 736 -0.07(-0.31%)
Apr 10, 2017 20.89 20.89 20.89 20.89 2,723 +0.05(+0.22%)
Apr 07, 2017 20.85 20.86 20.85 20.85 1,118 -0.05(-0.22%)
Apr 05, 2017 20.89 27 +0.09(+0.42%)
Apr 04, 2017 20.88 20.88 20.78 20.81 1,332 -0.19(-0.88%)
Mar 31, 2017 20.99 20.99 20.99 0 +0.15(+0.72%)
Mar 28, 2017 20.84 20.84 20.84 0 +0.12(+0.60%)
Mar 24, 2017 20.72 63 -0.23(-1.07%)
Mar 21, 2017 20.94 27 +0.04(+0.17%)
Mar 20, 2017 20.91 20.91 20.91 20.91 91 +0.00(+0.00%)
Mar 10, 2017 20.91 11 +0.07(+0.34%)
Mar 09, 2017 20.84 20.84 20.84 20.84 348 -0.08(-0.40%)
Mar 07, 2017 20.92 163 -0.12(-0.55%)
Mar 06, 2017 20.98 21.04 20.98 21.04 5,023 -0.08(-0.37%)
Mar 03, 2017 21.08 21.11 21.08 21.11 4,176 +0.01(+0.03%)
Mar 02, 2017 21.34 21.34 21.09 21.11 13,918 -0.15(-0.71%)
Mar 01, 2017 21.27 21.28 21.26 21.26 3,401 +0.21(+0.99%)
Feb 28, 2017 21.06 21.07 21.05 21.05 3,606 -0.03(-0.14%)
Feb 27, 2017 21.09 21.09 21.08 21.08 826 +0.05(+0.26%)
Feb 24, 2017 20.97 21.02 20.97 21.02 12,990 +0.00(+0.01%)
Feb 23, 2017 21.02 21.02 21.02 21.02 141 -0.04(-0.17%)
Feb 22, 2017 21.06 21.06 21.06 21.06 267 +0.01(+0.04%)
Feb 21, 2017 20.98 21.07 20.98 21.05 5,434 +0.20(+0.97%)
Feb 17, 2017 20.85 20.85 20.85 0 +0.27(+1.30%)
Feb 10, 2017 20.58 20.58 20.58 0 +0.27(+1.33%)
Feb 06, 2017 20.31 20.31 20.31 0 +0.23(+1.13%)
Feb 01, 2017 20.08 1 -0.04(-0.21%)
Jan 30, 2017 20.13 2 +0.17(+0.85%)
Jan 23, 2017 19.96 5 -0.16(-0.78%)
Jan 18, 2017 20.11 1 +0.07(+0.32%)
Jan 17, 2017 20.11 20.11 20.05 20.05 2,113 -0.03(-0.14%)
Jan 13, 2017 20.08 20.08 20.08 0 +0.05(+0.25%)
Jan 11, 2017 20.02 20.02 20.02 0 +0.02(+0.11%)
Jan 10, 2017 20.06 20.06 20.00 20.00 7,512 -0.01(-0.07%)
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.