Skip to main content

Emrg Mkts ESG Optimized Ishares MSCI ETF (NQ: ESGE )

33.67 +0.26 (+0.78%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.88 37.65 37.59 2,719,341 +1.11(+3.05%)
Jan 28, 2022 36.31 36.48 35.94 36.48 3,640,758 +0.23(+0.62%)
Jan 27, 2022 36.64 36.72 36.24 36.25 10,606,947 -0.47(-1.28%)
Jan 26, 2022 37.35 37.42 36.61 36.72 2,416,595 -0.44(-1.19%)
Jan 25, 2022 37.04 37.33 36.76 37.17 3,566,162 +0.00(+0.00%)
Jan 24, 2022 37.01 37.21 36.32 37.17 12,679,686 -0.41(-1.08%)
Jan 21, 2022 38.11 38.17 37.57 37.57 1,447,236 -0.58(-1.53%)
Jan 20, 2022 38.52 38.80 38.14 38.16 1,656,781 +0.19(+0.50%)
Jan 19, 2022 38.07 38.15 37.91 37.97 1,843,403 +0.16(+0.42%)
Jan 18, 2022 37.86 38.01 37.77 37.81 3,591,091 -0.67(-1.74%)
Jan 14, 2022 38.48 0 +0.03(+0.07%)
Jan 13, 2022 38.81 38.87 38.45 38.45 1,120,466 -0.53(-1.35%)
Jan 12, 2022 38.77 39.01 38.69 38.98 1,748,316 +0.63(+1.65%)
Jan 11, 2022 37.85 38.35 37.74 38.34 3,161,971 +0.92(+2.47%)
Jan 10, 2022 37.43 37.53 37.15 37.42 2,810,127 +0.04(+0.10%)
Jan 07, 2022 37.28 37.45 37.09 37.38 1,842,236 +0.36(+0.97%)
Jan 06, 2022 36.99 37.21 36.83 37.03 1,509,133 +0.13(+0.36%)
Jan 05, 2022 37.31 37.55 36.86 36.89 1,717,813 -0.63(-1.68%)
Jan 04, 2022 37.71 37.75 37.44 37.53 3,218,539 -0.14(-0.38%)
Jan 03, 2022 37.58 37.71 37.36 37.67 1,896,150 +0.22(+0.58%)
Dec 31, 2021 37.52 37.78 37.40 37.45 2,314,526 -0.08(-0.23%)
Dec 30, 2021 37.05 37.62 37.05 37.53 2,051,256 +0.42(+1.14%)
Dec 29, 2021 37.20 37.26 36.96 37.11 1,539,505 -0.16(-0.43%)
Dec 28, 2021 37.34 37.38 37.22 37.27 1,468,830 -0.13(-0.35%)
Dec 27, 2021 37.16 37.43 37.16 37.40 1,626,640 +0.18(+0.48%)
Dec 23, 2021 37.05 37.29 36.98 37.22 1,356,320 +0.16(+0.43%)
Dec 22, 2021 36.74 37.06 36.69 37.06 2,180,446 +0.19(+0.51%)
Dec 21, 2021 36.59 36.88 36.55 36.88 1,743,382 +0.60(+1.66%)
Dec 20, 2021 36.37 36.37 36.07 36.27 4,125,128 -0.56(-1.51%)
Dec 17, 2021 36.88 36.96 36.67 36.83 2,386,049 -0.18(-0.48%)
Dec 16, 2021 37.28 37.38 36.93 37.01 2,102,583 +0.03(+0.08%)
Dec 15, 2021 36.91 36.98 36.43 36.98 3,458,093 -0.10(-0.28%)
Dec 14, 2021 36.95 37.17 36.91 37.08 2,660,645 -0.06(-0.15%)
Dec 13, 2021 37.50 37.51 37.08 37.14 2,842,550 -0.66(-1.74%)
Dec 10, 2021 37.80 37.85 37.67 37.80 1,279,577 +0.03(+0.07%)
Dec 09, 2021 37.86 37.97 37.72 37.77 2,392,050 -0.23(-0.61%)
Dec 08, 2021 37.83 38.09 37.75 38.00 1,475,266 +0.12(+0.32%)
Dec 07, 2021 37.70 37.89 37.70 37.88 2,038,607 +0.60(+1.61%)
Dec 06, 2021 37.02 37.30 36.83 37.28 2,463,349 +0.26(+0.70%)
Dec 03, 2021 37.54 37.59 36.85 37.02 4,124,361 -0.50(-1.33%)
Dec 02, 2021 37.58 37.83 37.33 37.52 3,735,339 +0.37(+0.99%)
Dec 01, 2021 37.64 37.87 37.11 37.15 3,412,635 +0.14(+0.37%)
Nov 30, 2021 37.10 37.30 37.09 37.01 3,531,656 -0.02(-0.05%)
Nov 29, 2021 37.26 37.32 36.95 37.03 2,172,201 +0.03(+0.07%)
Nov 26, 2021 37.21 37.21 36.76 37.00 1,555,590 -1.16(-3.05%)
Nov 24, 2021 38.06 38.19 37.93 38.17 1,162,348 -0.10(-0.27%)
Nov 23, 2021 38.30 38.44 38.24 38.27 1,683,348 -0.04(-0.10%)
Nov 22, 2021 38.53 38.65 38.30 38.31 3,365,673 -0.26(-0.67%)
Nov 19, 2021 38.70 38.80 38.56 38.56 1,276,081 -0.15(-0.38%)
Nov 18, 2021 38.77 38.72 38.50 38.71 1,497,453 -0.41(-1.04%)
Nov 17, 2021 39.39 39.39 39.00 39.12 1,919,171 -0.15(-0.38%)
Nov 16, 2021 39.30 39.38 39.15 39.27 1,672,904 +0.03(+0.07%)
Nov 15, 2021 39.44 39.46 39.21 39.24 875,465 -0.13(-0.33%)
Nov 12, 2021 39.24 39.39 39.18 39.37 828,674 +0.04(+0.09%)
Nov 11, 2021 39.16 39.41 39.15 39.33 784,737 +0.66(+1.69%)
Nov 10, 2021 38.92 38.67 1,221,958 -0.17(-0.43%)
Nov 09, 2021 39.00 39.13 38.79 38.84 1,431,621 -0.12(-0.31%)
Nov 08, 2021 38.87 39.02 38.83 38.96 886,844 +0.30(+0.79%)
Nov 05, 2021 38.82 38.83 38.50 38.66 893,679 -0.04(-0.10%)
Nov 04, 2021 38.82 38.85 38.57 38.69 879,848 -0.14(-0.36%)
Nov 03, 2021 38.55 38.84 38.40 38.83 987,930 +0.28(+0.72%)
Nov 02, 2021 38.68 38.68 38.54 38.55 1,091,802 -0.35(-0.90%)
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.