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 )

42.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
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%)
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%)
Dec 01, 2016 19.49 19.49 19.49 0 -0.06(-0.30%)
Nov 29, 2016 19.55 19.55 19.55 0 -0.10(-0.51%)
Nov 25, 2016 19.65 19.65 19.65 0 +0.09(+0.47%)
Nov 23, 2016 19.55 19.55 19.55 0 +0.23(+1.19%)
Nov 17, 2016 19.32 19.32 19.32 0 +0.05(+0.28%)
Nov 16, 2016 19.27 19.28 19.27 19.27 2,049 +0.26(+1.38%)
Nov 11, 2016 19.01 19.01 19.01 0 +0.02(+0.11%)
Nov 10, 2016 19.04 19.04 18.99 18.99 1,086 +0.92(+5.11%)
Nov 03, 2016 18.06 2 -0.06(-0.32%)
Nov 02, 2016 18.12 18.12 18.12 18.12 545 -0.20(-1.11%)
Oct 27, 2016 18.33 28 -0.02(-0.12%)
Oct 19, 2016 18.35 18.35 18.35 18.35 12 +0.04(+0.19%)
Oct 12, 2016 18.31 18.31 18.31 18.31 281 -0.25(-1.34%)
Oct 03, 2016 18.56 18.56 18.56 18.56 0 +0.12(+0.66%)
Sep 30, 2016 18.44 18.44 18.44 18.44 141 +0.06(+0.31%)
Sep 29, 2016 18.38 18.38 18.38 18.38 0 +0.00(+0.00%)
Sep 28, 2016 18.38 18.38 18.38 18.38 43 +0.00(+0.00%)
Sep 27, 2016 18.38 18.38 18.38 18.38 0 +0.00(+0.00%)
Sep 12, 2016 18.38 18.38 18.38 18.38 1,134 +0.18(+0.99%)
Sep 09, 2016 18.44 18.44 18.20 18.20 2,642 -0.30(-1.61%)
Sep 02, 2016 18.52 18.50 18.50 18.50 7,518 +0.09(+0.49%)
Aug 31, 2016 18.41 18.41 18.41 18.41 141 -0.18(-0.95%)
Aug 23, 2016 18.59 18.59 18.59 18.59 1 +0.11(+0.57%)
Aug 18, 2016 18.48 18.48 18.48 18.48 283 +0.16(+0.85%)
Aug 17, 2016 18.33 18.33 18.33 18.33 141 -0.20(-1.06%)
Aug 15, 2016 18.52 18.52 18.52 18.52 2 +0.08(+0.45%)
Aug 11, 2016 18.44 18.44 18.44 18.44 993 +0.20(+1.08%)
Aug 10, 2016 18.24 18.24 18.24 18.24 2,130 +0.07(+0.39%)
Aug 04, 2016 18.17 18.17 18.17 18.17 1,276 +0.13(+0.74%)
Aug 01, 2016 18.05 18.04 18.04 18.04 3,688 -0.19(-1.04%)
Jul 29, 2016 18.18 18.23 18.23 18.23 141 +0.10(+0.54%)
Jul 25, 2016 18.14 18.13 18.13 18.13 709 -0.02(-0.12%)
Jul 21, 2016 18.15 18.15 18.15 18.15 9,362 -0.02(-0.12%)
Jul 19, 2016 18.17 18.17 18.17 0 +0.17(+0.92%)
Jul 13, 2016 18.01 18.01 18.01 0 +0.49(+2.80%)
Jul 01, 2016 17.52 17.52 17.52 0 +0.99(+5.97%)
Jun 27, 2016 16.53 21 -0.56(-3.26%)
Jun 24, 2016 17.26 17.26 17.09 17.09 1,454 -0.52(-2.96%)
Jun 23, 2016 17.61 17.61 17.61 17.61 312 +0.15(+0.85%)
Jun 20, 2016 17.46 28 +0.19(+1.10%)
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.