Skip to main content

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

33.53 +0.08 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.88 37.65 37.59 2,719,628 +1.11(+3.05%)
Jan 28, 2022 36.31 36.48 35.94 36.48 3,641,141 +0.23(+0.62%)
Jan 27, 2022 36.64 36.72 36.24 36.25 10,608,064 -0.47(-1.28%)
Jan 26, 2022 37.34 37.42 36.60 36.72 2,416,849 -0.44(-1.19%)
Jan 25, 2022 37.03 37.33 36.76 37.16 3,566,537 +0.00(+0.00%)
Jan 24, 2022 37.00 37.21 36.32 37.16 12,681,021 -0.41(-1.08%)
Jan 21, 2022 38.11 38.16 37.57 37.57 1,447,388 -0.58(-1.53%)
Jan 20, 2022 38.52 38.79 38.13 38.15 1,656,955 +0.19(+0.50%)
Jan 19, 2022 38.07 38.14 37.90 37.96 1,843,597 +0.16(+0.42%)
Jan 18, 2022 37.86 38.01 37.77 37.80 3,591,469 -0.67(-1.74%)
Jan 14, 2022 38.47 0 +0.03(+0.07%)
Jan 13, 2022 38.80 38.87 38.44 38.44 1,120,584 -0.53(-1.35%)
Jan 12, 2022 38.76 39.00 38.69 38.97 1,748,500 +0.63(+1.65%)
Jan 11, 2022 37.84 38.35 37.74 38.34 3,162,304 +0.92(+2.47%)
Jan 10, 2022 37.43 37.53 37.14 37.42 2,810,423 +0.04(+0.10%)
Jan 07, 2022 37.28 37.45 37.09 37.38 1,842,430 +0.36(+0.97%)
Jan 06, 2022 36.98 37.21 36.82 37.02 1,509,292 +0.13(+0.36%)
Jan 05, 2022 37.30 37.55 36.85 36.89 1,717,994 -0.63(-1.68%)
Jan 04, 2022 37.71 37.75 37.44 37.52 3,218,878 -0.14(-0.38%)
Jan 03, 2022 37.58 37.71 37.36 37.66 1,896,350 +0.22(+0.58%)
Dec 31, 2021 37.51 37.78 37.40 37.45 2,314,770 -0.08(-0.23%)
Dec 30, 2021 37.05 37.62 37.05 37.53 2,051,472 +0.42(+1.14%)
Dec 29, 2021 37.19 37.25 36.95 37.11 1,539,667 -0.16(-0.43%)
Dec 28, 2021 37.33 37.38 37.22 37.27 1,468,984 -0.13(-0.35%)
Dec 27, 2021 37.15 37.43 37.15 37.40 1,626,811 +0.18(+0.48%)
Dec 23, 2021 37.05 37.29 36.97 37.22 1,356,463 +0.16(+0.43%)
Dec 22, 2021 36.74 37.06 36.68 37.06 2,180,676 +0.19(+0.51%)
Dec 21, 2021 36.59 36.88 36.54 36.87 1,743,566 +0.60(+1.66%)
Dec 20, 2021 36.36 36.36 36.07 36.27 4,125,563 -0.56(-1.51%)
Dec 17, 2021 36.87 36.96 36.66 36.82 2,386,300 -0.18(-0.48%)
Dec 16, 2021 37.28 37.38 36.93 37.00 2,102,804 +0.03(+0.08%)
Dec 15, 2021 36.91 36.98 36.43 36.97 3,458,458 -0.10(-0.28%)
Dec 14, 2021 36.95 37.16 36.91 37.08 2,660,925 -0.06(-0.15%)
Dec 13, 2021 37.49 37.50 37.07 37.13 2,842,849 -0.66(-1.74%)
Dec 10, 2021 37.79 37.85 37.67 37.79 1,279,712 +0.03(+0.07%)
Dec 09, 2021 37.86 37.96 37.72 37.77 2,392,302 -0.23(-0.61%)
Dec 08, 2021 37.82 38.09 37.75 38.00 1,475,421 +0.12(+0.32%)
Dec 07, 2021 37.69 37.89 37.69 37.88 2,038,821 +0.60(+1.61%)
Dec 06, 2021 37.02 37.30 36.82 37.28 2,463,609 +0.26(+0.70%)
Dec 03, 2021 37.54 37.58 36.85 37.02 4,124,796 -0.50(-1.33%)
Dec 02, 2021 37.57 37.83 37.32 37.52 3,735,732 +0.37(+0.99%)
Dec 01, 2021 37.64 37.86 37.10 37.15 3,412,994 +0.14(+0.37%)
Nov 30, 2021 37.09 37.30 37.08 37.01 3,532,028 -0.02(-0.05%)
Nov 29, 2021 37.26 37.31 36.94 37.03 2,172,429 +0.03(+0.07%)
Nov 26, 2021 37.20 37.20 36.76 37.00 1,555,754 -1.16(-3.05%)
Nov 24, 2021 38.05 38.19 37.93 38.16 1,162,471 -0.10(-0.27%)
Nov 23, 2021 38.29 38.44 38.24 38.26 1,683,525 -0.04(-0.10%)
Nov 22, 2021 38.52 38.64 38.29 38.30 3,366,027 -0.26(-0.67%)
Nov 19, 2021 38.70 38.80 38.56 38.56 1,276,215 -0.15(-0.38%)
Nov 18, 2021 38.76 38.71 38.50 38.71 1,497,610 -0.41(-1.04%)
Nov 17, 2021 39.39 39.39 39.00 39.11 1,919,373 -0.15(-0.38%)
Nov 16, 2021 39.30 39.37 39.14 39.26 1,673,080 +0.03(+0.07%)
Nov 15, 2021 39.44 39.46 39.21 39.23 875,557 -0.13(-0.33%)
Nov 12, 2021 39.23 39.39 39.18 39.36 828,761 +0.04(+0.09%)
Nov 11, 2021 39.16 39.41 39.15 39.33 784,820 +0.66(+1.69%)
Nov 10, 2021 38.92 38.67 1,222,087 -0.17(-0.43%)
Nov 09, 2021 38.99 39.12 38.79 38.84 1,431,772 -0.12(-0.31%)
Nov 08, 2021 38.86 39.01 38.83 38.96 886,937 +0.30(+0.79%)
Nov 05, 2021 38.82 38.83 38.50 38.65 893,773 -0.04(-0.10%)
Nov 04, 2021 38.82 38.85 38.57 38.69 879,941 -0.14(-0.36%)
Nov 03, 2021 38.54 38.84 38.39 38.83 988,034 +0.28(+0.72%)
Nov 02, 2021 38.68 38.68 38.53 38.55 1,091,917 -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.