Skip to main content

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

33.68 +0.27 (+0.81%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.36 27.38 27.33 27.36 13,301 +0.21(+0.77%)
Jun 29, 2017 27.37 27.37 27.08 27.16 20,079 -0.37(-1.36%)
Jun 28, 2017 27.35 27.54 27.34 27.53 15,076 +0.20(+0.72%)
Jun 27, 2017 27.43 27.53 27.29 27.33 15,249 -0.26(-0.94%)
Jun 26, 2017 27.65 27.68 27.56 27.59 22,448 +0.23(+0.84%)
Jun 23, 2017 27.32 27.39 27.26 27.36 9,614 +0.12(+0.44%)
Jun 22, 2017 27.25 27.33 27.18 27.25 23,467 +0.15(+0.56%)
Jun 21, 2017 27.14 27.14 27.07 27.09 15,843 +0.09(+0.34%)
Jun 20, 2017 27.63 27.63 27.00 27.00 142,693 -0.31(-1.14%)
Jun 19, 2017 27.25 27.32 27.25 27.31 44,992 +0.27(+0.98%)
Jun 16, 2017 26.98 27.05 26.96 27.05 29,139 +0.02(+0.08%)
Jun 15, 2017 27.00 27.03 26.88 27.03 14,956 -0.20(-0.73%)
Jun 14, 2017 27.43 27.43 27.19 27.23 76,520 -0.05(-0.19%)
Jun 13, 2017 27.20 27.28 27.20 27.28 16,042 +0.23(+0.86%)
Jun 12, 2017 27.23 27.23 27.04 27.04 23,230 -0.26(-0.94%)
Jun 09, 2017 27.64 27.64 27.23 27.30 22,381 -0.25(-0.89%)
Jun 08, 2017 27.51 27.55 27.44 27.55 79,365 +0.23(+0.84%)
Jun 07, 2017 27.38 27.42 27.27 27.32 143,775 -0.04(-0.14%)
Jun 06, 2017 27.33 27.37 27.33 27.36 15,337 -0.03(-0.12%)
Jun 05, 2017 27.42 27.42 27.34 27.39 13,170 +0.02(+0.08%)
Jun 02, 2017 27.43 27.43 27.36 27.37 9,568 +0.15(+0.54%)
Jun 01, 2017 27.06 27.23 27.05 27.22 44,242 +0.18(+0.67%)
May 31, 2017 27.09 27.12 27.04 27.04 73,998 -0.14(-0.51%)
May 30, 2017 27.23 27.23 27.15 27.18 32,807 -0.13(-0.46%)
May 26, 2017 27.30 27.35 27.30 27.31 17,853 +0.08(+0.31%)
May 25, 2017 27.29 27.31 27.21 27.22 14,473 +0.11(+0.42%)
May 24, 2017 27.03 27.11 27.01 27.11 11,562 +0.16(+0.59%)
May 23, 2017 27.05 27.05 26.92 26.95 79,564 -0.02(-0.06%)
May 22, 2017 26.94 26.98 26.94 26.96 25,122 +0.03(+0.11%)
May 19, 2017 26.77 26.97 26.77 26.93 39,499 +0.51(+1.94%)
May 18, 2017 26.38 26.59 26.29 26.42 22,643 -0.41(-1.54%)
May 17, 2017 27.09 27.09 26.82 26.84 14,149 -0.40(-1.47%)
May 16, 2017 27.27 27.27 27.20 27.24 104,661 +0.04(+0.13%)
May 15, 2017 27.18 27.24 27.18 27.20 15,542 +0.22(+0.82%)
May 12, 2017 26.98 27.02 26.97 26.98 5,412 +0.08(+0.30%)
May 11, 2017 26.76 26.90 26.76 26.90 20,727 +0.15(+0.55%)
May 10, 2017 26.78 26.82 26.75 26.75 86,892 +0.09(+0.33%)
May 09, 2017 26.73 26.79 26.66 26.66 20,933 +0.20(+0.75%)
May 08, 2017 26.58 26.58 26.46 26.47 6,273 +0.06(+0.21%)
May 05, 2017 26.28 26.41 26.26 26.41 12,098 +0.16(+0.61%)
May 04, 2017 26.30 26.33 26.22 26.25 7,115 -0.22(-0.81%)
May 03, 2017 26.57 26.57 26.46 26.46 3,242 -0.09(-0.35%)
May 02, 2017 26.53 26.56 26.53 26.56 1,005 +0.12(+0.45%)
May 01, 2017 26.42 26.49 26.38 26.44 6,057 +0.09(+0.35%)
Apr 28, 2017 26.27 26.35 26.26 26.35 4,595 +0.08(+0.29%)
Apr 27, 2017 26.31 26.32 26.27 26.27 10,381 -0.06(-0.21%)
Apr 26, 2017 26.31 26.33 26.27 26.33 3,231 -0.10(-0.39%)
Apr 25, 2017 26.36 26.43 26.36 26.43 5,546 +0.25(+0.95%)
Apr 24, 2017 26.29 26.29 26.17 26.18 2,781 +0.33(+1.29%)
Apr 21, 2017 25.94 25.94 25.82 25.85 3,602 -0.02(-0.09%)
Apr 20, 2017 25.88 25.88 25.81 25.87 7,916 +0.24(+0.94%)
Apr 19, 2017 25.74 25.78 25.63 25.63 8,926 -0.09(-0.35%)
Apr 18, 2017 25.74 25.74 25.65 25.72 4,605 -0.21(-0.82%)
Apr 17, 2017 25.87 25.93 25.80 25.93 5,932 +0.22(+0.85%)
Apr 13, 2017 25.87 25.88 25.71 25.71 7,992 -0.09(-0.34%)
Apr 12, 2017 25.79 25.80 25.68 25.80 7,387 +0.11(+0.44%)
Apr 11, 2017 25.77 25.77 25.49 25.69 6,519 +0.01(+0.03%)
Apr 10, 2017 25.78 26.16 25.60 25.68 7,115 -0.17(-0.65%)
Apr 07, 2017 25.89 25.92 25.85 25.85 11,290 -0.05(-0.18%)
Apr 06, 2017 26.00 26.00 25.89 25.89 6,805 -0.08(-0.33%)
Apr 05, 2017 26.08 26.15 25.97 25.98 56,655 -0.02(-0.09%)
Apr 04, 2017 25.96 26.05 25.92 26.00 16,820 +0.07(+0.26%)
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.