Skip to main content

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

33.21 +0.08 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 29.25 29.39 28.97 29.06 791,386 -0.41(-1.38%)
Dec 29, 2022 29.36 29.52 29.30 29.46 818,000 +0.48(+1.67%)
Dec 28, 2022 29.31 29.33 28.93 28.98 1,144,601 -0.41(-1.38%)
Dec 27, 2022 29.23 29.50 29.19 29.39 1,189,338 +0.42(+1.43%)
Dec 23, 2022 28.98 29.09 28.85 28.97 977,155 -0.01(-0.03%)
Dec 22, 2022 29.19 29.20 28.76 28.98 1,413,214 -0.30(-1.02%)
Dec 21, 2022 28.96 29.28 28.91 29.28 729,498 +0.26(+0.90%)
Dec 20, 2022 28.90 29.13 28.90 29.02 824,743 +0.06(+0.20%)
Dec 19, 2022 29.16 29.16 28.95 28.96 1,722,814 +0.05(+0.17%)
Dec 16, 2022 28.96 29.11 28.88 28.91 1,274,673 +0.08(+0.27%)
Dec 15, 2022 29.29 29.37 28.84 28.84 1,395,122 -0.72(-2.45%)
Dec 14, 2022 29.52 29.70 29.34 29.56 991,290 -0.04(-0.13%)
Dec 13, 2022 29.93 30.04 29.51 29.60 1,516,926 +0.24(+0.83%)
Dec 12, 2022 29.36 29.42 29.17 29.36 1,289,901 -0.16(-0.55%)
Dec 09, 2022 29.76 29.82 29.52 29.52 815,280 -0.22(-0.73%)
Dec 08, 2022 29.65 29.83 29.57 29.74 1,011,985 +0.33(+1.13%)
Dec 07, 2022 29.35 29.47 29.27 29.40 1,104,119 -0.06(-0.19%)
Dec 06, 2022 29.61 29.65 29.40 29.46 861,971 -0.06(-0.19%)
Dec 05, 2022 29.88 29.90 29.47 29.52 851,402 -0.37(-1.24%)
Dec 02, 2022 29.46 29.97 29.46 29.89 901,156 +0.10(+0.35%)
Dec 01, 2022 29.93 29.98 29.68 29.78 812,465 -0.19(-0.63%)
Nov 30, 2022 29.64 30.03 29.51 29.97 1,620,932 +0.96(+3.31%)
Nov 29, 2022 28.99 29.16 28.96 29.01 946,270 +0.63(+2.21%)
Nov 28, 2022 28.41 28.72 28.39 28.39 735,802 -0.15(-0.53%)
Nov 25, 2022 28.60 28.62 28.49 28.54 329,445 -0.06(-0.20%)
Nov 23, 2022 28.40 28.64 28.40 28.60 1,535,234 +0.24(+0.84%)
Nov 22, 2022 28.23 28.40 28.22 28.36 1,502,652 +0.01(+0.03%)
Nov 21, 2022 28.34 28.43 28.25 28.35 954,458 -0.38(-1.32%)
Nov 18, 2022 28.80 28.81 28.59 28.73 2,060,338 -0.15(-0.53%)
Nov 17, 2022 28.27 28.90 28.27 28.88 1,156,194 +0.09(+0.33%)
Nov 16, 2022 29.02 29.05 28.78 28.79 2,150,909 -0.52(-1.78%)
Nov 15, 2022 29.48 29.54 29.08 29.31 1,375,915 +0.71(+2.49%)
Nov 14, 2022 28.63 28.81 28.54 28.60 935,512 -0.22(-0.76%)
Nov 11, 2022 28.55 28.87 28.55 28.81 1,142,944 +0.75(+2.67%)
Nov 10, 2022 27.82 28.10 27.73 28.06 2,286,911 +0.97(+3.58%)
Nov 09, 2022 27.37 27.47 27.04 27.10 1,127,980 -0.50(-1.82%)
Nov 08, 2022 27.40 27.70 27.32 27.60 2,296,184 +0.24(+0.87%)
Nov 07, 2022 27.52 27.56 27.24 27.36 1,692,307 +0.09(+0.31%)
Nov 04, 2022 27.24 27.32 26.94 27.28 1,745,780 +0.97(+3.68%)
Nov 03, 2022 25.96 26.36 25.96 26.31 1,463,386 +0.10(+0.40%)
Nov 02, 2022 26.50 26.17 26.20 2,311,700 -0.16(-0.61%)
Nov 01, 2022 26.55 26.59 26.27 26.36 1,718,257 +0.45(+1.72%)
Oct 31, 2022 25.64 25.95 25.64 25.92 4,239,704 +0.03(+0.11%)
Oct 28, 2022 25.73 25.90 25.62 25.89 983,187 -0.12(-0.47%)
Oct 27, 2022 26.05 26.29 25.99 26.01 1,250,725 -0.20(-0.76%)
Oct 26, 2022 25.89 26.44 25.89 26.21 1,143,691 +0.42(+1.62%)
Oct 25, 2022 25.60 25.83 25.60 25.79 1,876,037 +0.26(+1.00%)
Oct 24, 2022 25.58 25.61 25.23 25.54 2,612,693 -1.01(-3.79%)
Oct 21, 2022 26.05 26.57 25.98 26.55 3,121,363 +0.40(+1.53%)
Oct 20, 2022 26.16 26.55 26.11 26.15 15,905,105 +0.14(+0.55%)
Oct 19, 2022 26.14 26.24 25.93 26.00 961,236 -0.50(-1.90%)
Oct 18, 2022 26.78 26.81 26.31 26.51 1,334,600 +0.01(+0.04%)
Oct 17, 2022 26.30 26.59 26.30 26.50 1,332,815 +0.70(+2.72%)
Oct 14, 2022 26.34 26.36 25.78 25.79 1,007,676 -0.40(-1.52%)
Oct 13, 2022 25.46 26.29 25.38 26.19 1,280,690 +0.13(+0.51%)
Oct 12, 2022 26.02 26.18 25.97 26.06 1,625,621 +0.07(+0.26%)
Oct 11, 2022 26.12 26.31 25.93 25.99 1,938,386 -0.44(-1.65%)
Oct 10, 2022 26.61 26.61 26.33 26.43 1,053,570 -0.32(-1.21%)
Oct 07, 2022 27.10 27.12 26.73 26.75 1,636,565 -0.62(-2.26%)
Oct 06, 2022 27.42 27.58 27.34 27.37 1,072,239 -0.17(-0.62%)
Oct 05, 2022 27.44 27.65 27.26 27.54 964,815 -0.04(-0.14%)
Oct 04, 2022 27.27 27.63 27.27 27.58 1,159,979 +0.85(+3.16%)
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.