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 )

43.28 +0.18 (+0.42%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 6, 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 (%)
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%)
Jan 03, 2017 20.02 20.02 20.02 0 +0.12(+0.60%)
Dec 30, 2016 19.90 19.90 19.90 0 -0.29(-1.45%)
Dec 28, 2016 20.19 88 +0.10(+0.49%)
Dec 27, 2016 20.09 20.09 20.09 20.09 830 +0.05(+0.23%)
Dec 23, 2016 20.05 20.05 20.05 0 +0.02(+0.08%)
Dec 22, 2016 20.04 20.04 20.00 20.03 2,125 -0.09(-0.42%)
Dec 20, 2016 20.12 20.12 20.12 0 -0.01(-0.04%)
Dec 15, 2016 20.12 73 -0.14(-0.70%)
Dec 13, 2016 20.26 2 +0.07(+0.35%)
Dec 09, 2016 20.19 84 +0.14(+0.72%)
Dec 07, 2016 20.05 14 +0.38(+1.95%)
Dec 06, 2016 19.68 19.68 19.68 19.67 2,269 +0.00(+0.02%)
Dec 05, 2016 19.66 19.66 19.66 19.66 429 +0.17(+0.88%)
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.