Indicators

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

44.60 +0.05 (+0.12%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.98	22.12	21.98	22.12	554	-0.12(-0.52%)
May 28, 2020	22.40	22.47	22.18	22.24	4,976	-0.25(-1.11%)
May 27, 2020	22.49	22.49	22.49	22.49	1	+0.68(+3.12%)
May 26, 2020	21.98	21.98	21.81	21.81	221	+0.77(+3.64%)
May 22, 2020	21.03	21.04	21.03	21.04	110	-0.07(-0.33%)
May 21, 2020	21.25	21.30	21.11	21.11	331	-0.08(-0.38%)
May 20, 2020	20.88	21.32	20.88	21.19	1,303	+0.27(+1.28%)
May 19, 2020	21.11	21.30	20.92	20.92	634	-0.34(-1.58%)
May 18, 2020	21.26	21.26	21.26	21.26	0	+1.14(+5.69%)
May 15, 2020	20.14	20.14	20.12	20.12	110	+0.05(+0.23%)
May 14, 2020	20.07	20.07	20.07	20.07	109	+0.30(+1.53%)
May 13, 2020	19.77	19.77	19.77	19.77	2	-0.69(-3.35%)
May 12, 2020	20.89	20.89	20.45	20.45	951	-0.50(-2.38%)
May 11, 2020	20.86	20.95	20.86	20.95	268	-0.20(-0.97%)
May 08, 2020	21.05	21.16	21.05	21.16	776	+0.72(+3.51%)
May 07, 2020	20.65	20.65	20.44	20.44	252	+0.27(+1.32%)
May 06, 2020	20.13	20.18	20.08	20.18	3,002	-0.34(-1.66%)
May 05, 2020	20.52	20.52	20.52	20.52	0	+0.13(+0.63%)
May 04, 2020	20.39	20.39	20.39	20.39	32	+0.05(+0.24%)

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.