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 (%)
Jun 30, 2022 30.40 30.73 30.22 30.68 1,749,020 -0.19(-0.62%)
Jun 29, 2022 30.86 30.96 30.74 30.87 2,077,950 -0.11(-0.37%)
Jun 28, 2022 31.42 31.58 30.99 30.99 3,481,904 -0.23(-0.73%)
Jun 27, 2022 31.40 31.41 31.18 31.21 1,204,251 -0.03(-0.09%)
Jun 24, 2022 30.83 31.25 30.83 31.24 1,526,394 +0.71(+2.33%)
Jun 23, 2022 30.49 30.65 30.26 30.53 1,494,696 +0.13(+0.44%)
Jun 22, 2022 30.27 30.60 30.26 30.40 1,234,295 -0.58(-1.87%)
Jun 21, 2022 30.88 31.08 30.86 30.98 1,568,655 +0.52(+1.72%)
Jun 17, 2022 30.52 30.69 30.26 30.45 2,166,423 +0.14(+0.47%)
Jun 16, 2022 30.30 30.46 30.10 30.31 1,894,459 -0.99(-3.16%)
Jun 15, 2022 30.92 31.52 30.77 31.30 2,691,375 +0.47(+1.54%)
Jun 14, 2022 30.74 30.93 30.60 30.83 1,746,896 +0.47(+1.56%)
Jun 13, 2022 30.66 30.83 30.26 30.35 3,456,244 -1.08(-3.44%)
Jun 10, 2022 31.73 31.80 31.39 31.43 1,591,683 -0.36(-1.13%)
Jun 09, 2022 32.23 32.34 31.79 31.79 2,212,099 -0.72(-2.20%)
Jun 08, 2022 32.47 32.64 32.40 32.51 1,968,760 +0.14(+0.44%)
Jun 07, 2022 32.09 32.40 32.01 32.37 2,083,029 +0.13(+0.41%)
Jun 06, 2022 32.58 32.73 32.20 32.24 1,521,244 +0.18(+0.56%)
Jun 03, 2022 32.27 32.33 32.02 32.06 2,367,511 -0.59(-1.82%)
Jun 02, 2022 32.21 32.66 32.13 32.65 3,877,759 +0.58(+1.82%)
Jun 01, 2022 32.54 32.59 31.97 32.07 5,262,043 -0.34(-1.05%)
May 31, 2022 32.75 32.77 32.41 32.41 6,057,993 +0.54(+1.69%)
May 27, 2022 31.66 31.91 31.62 31.87 2,367,305 +0.40(+1.26%)
May 26, 2022 30.92 31.52 30.91 31.47 1,677,046 +0.49(+1.58%)
May 25, 2022 30.79 31.09 30.71 30.98 2,451,627 +0.12(+0.40%)
May 24, 2022 30.98 30.99 30.61 30.86 3,326,453 -0.61(-1.95%)
May 23, 2022 31.43 31.57 31.29 31.47 3,687,193 +0.30(+0.97%)
May 20, 2022 31.40 31.50 30.81 31.17 4,809,518 +0.07(+0.21%)
May 19, 2022 30.81 31.24 30.80 31.11 12,214,471 +0.38(+1.23%)
May 18, 2022 31.32 31.42 30.65 30.73 52,583,128 -0.82(-2.60%)
May 17, 2022 31.59 31.66 31.33 31.55 1,956,787 +0.75(+2.45%)
May 16, 2022 30.71 30.93 30.61 30.80 2,652,421 -0.10(-0.34%)
May 13, 2022 30.44 30.91 30.41 30.90 1,617,795 +0.81(+2.69%)
May 12, 2022 30.02 30.35 29.76 30.09 1,676,393 -0.19(-0.62%)
May 11, 2022 30.80 30.93 30.25 30.28 2,283,519 -0.22(-0.71%)
May 10, 2022 30.78 30.84 30.21 30.49 3,611,072 +0.22(+0.72%)
May 09, 2022 30.62 30.75 30.26 30.28 1,917,485 -0.86(-2.75%)
May 06, 2022 31.31 31.39 30.98 31.13 2,565,126 -0.41(-1.28%)
May 05, 2022 32.11 32.15 31.28 31.54 2,401,671 -1.26(-3.85%)
May 04, 2022 32.20 32.92 31.98 32.80 2,807,384 +0.28(+0.87%)
May 03, 2022 32.44 32.54 32.34 32.52 2,003,573 +0.24(+0.76%)
May 02, 2022 32.26 32.42 31.90 32.27 4,026,824 -0.07(-0.20%)
Apr 29, 2022 32.81 32.97 32.33 32.34 2,316,214 +0.16(+0.50%)
Apr 28, 2022 31.99 32.24 31.69 32.18 2,456,457 +0.41(+1.27%)
Apr 27, 2022 31.65 31.93 31.57 31.77 3,522,055 +0.36(+1.14%)
Apr 26, 2022 31.93 31.95 31.42 31.42 2,398,056 -0.70(-2.17%)
Apr 25, 2022 31.78 32.16 31.75 32.11 8,920,858 -0.18(-0.55%)
Apr 22, 2022 32.85 32.86 32.29 32.29 1,801,433 -0.22(-0.67%)
Apr 21, 2022 33.16 33.21 32.46 32.51 2,577,178 -0.73(-2.21%)
Apr 20, 2022 33.44 33.49 33.13 33.24 1,897,573 -0.16(-0.48%)
Apr 19, 2022 33.19 33.40 33.09 33.40 1,833,488 -0.17(-0.51%)
Apr 18, 2022 33.55 33.73 33.40 33.57 2,163,461 -0.16(-0.47%)
Apr 14, 2022 34.00 34.02 33.71 33.73 2,596,442 -0.45(-1.32%)
Apr 13, 2022 33.92 34.25 33.92 34.19 1,298,379 +0.41(+1.23%)
Apr 12, 2022 34.21 34.21 33.77 33.77 2,306,573 -0.18(-0.53%)
Apr 11, 2022 34.16 34.22 33.93 33.95 2,706,921 -0.40(-1.15%)
Apr 08, 2022 34.43 34.54 34.32 34.35 1,256,039 -0.01(-0.03%)
Apr 07, 2022 34.44 34.52 34.19 34.36 3,690,401 -0.37(-1.06%)
Apr 06, 2022 34.93 34.94 34.53 34.72 5,876,511 -0.45(-1.29%)
Apr 05, 2022 35.74 35.74 35.11 35.18 1,724,303 -0.67(-1.87%)
Apr 04, 2022 35.65 35.88 35.55 35.84 2,030,349 +0.66(+1.87%)
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.