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 (%)
Aug 31, 2022 29.98 30.15 29.81 29.81 1,033,516 +0.13(+0.45%)
Aug 30, 2022 30.18 30.19 29.62 29.68 1,559,751 -0.40(-1.33%)
Aug 29, 2022 30.13 30.31 30.07 30.07 1,131,643 -0.21(-0.69%)
Aug 26, 2022 31.02 31.04 30.26 30.28 2,031,451 -0.51(-1.67%)
Aug 25, 2022 30.40 30.80 30.33 30.80 4,123,586 +0.68(+2.27%)
Aug 24, 2022 29.86 30.27 29.86 30.11 542,868 +0.01(+0.03%)
Aug 23, 2022 30.00 30.24 29.94 30.10 853,835 +0.10(+0.35%)
Aug 22, 2022 30.05 30.11 29.98 30.00 978,435 -0.28(-0.91%)
Aug 19, 2022 30.40 30.43 30.20 30.27 677,611 -0.43(-1.39%)
Aug 18, 2022 30.79 30.81 30.59 30.70 669,886 -0.22(-0.71%)
Aug 17, 2022 30.87 31.04 30.81 30.92 717,006 -0.11(-0.37%)
Aug 16, 2022 30.97 31.11 30.95 31.03 589,519 -0.05(-0.15%)
Aug 15, 2022 30.97 31.13 30.93 31.08 586,443 -0.15(-0.49%)
Aug 12, 2022 30.93 31.23 30.89 31.23 571,484 +0.29(+0.95%)
Aug 11, 2022 31.03 31.34 30.86 30.94 798,629 +0.17(+0.56%)
Aug 10, 2022 30.62 30.80 30.47 30.77 579,785 +0.40(+1.31%)
Aug 09, 2022 30.56 30.57 30.32 30.37 827,285 -0.14(-0.47%)
Aug 08, 2022 30.51 30.67 30.44 30.51 718,843 +0.06(+0.19%)
Aug 05, 2022 30.26 30.51 30.25 30.45 659,419 -0.03(-0.09%)
Aug 04, 2022 30.43 30.54 30.34 30.48 911,629 +0.27(+0.88%)
Aug 03, 2022 30.02 30.26 29.87 30.22 707,751 +0.28(+0.92%)
Aug 02, 2022 29.88 30.27 29.78 29.94 1,053,897 -0.18(-0.60%)
Aug 01, 2022 30.05 30.31 29.86 30.12 1,049,209 -0.27(-0.88%)
Jul 29, 2022 30.12 30.39 30.02 30.39 1,095,419 -0.17(-0.56%)
Jul 28, 2022 30.47 30.60 30.16 30.56 1,046,092 +0.08(+0.25%)
Jul 27, 2022 30.16 30.55 30.05 30.48 962,132 +0.59(+1.97%)
Jul 26, 2022 30.14 30.22 29.87 29.89 994,872 -0.32(-1.07%)
Jul 25, 2022 30.14 30.22 30.06 30.22 1,160,210 +0.09(+0.32%)
Jul 22, 2022 30.37 30.44 30.02 30.12 1,512,474 -0.30(-1.00%)
Jul 21, 2022 30.20 30.45 30.15 30.43 3,174,513 +0.37(+1.23%)
Jul 20, 2022 30.11 30.17 29.94 30.06 852,592 -0.11(-0.38%)
Jul 19, 2022 30.08 30.21 29.99 30.17 1,018,963 +0.45(+1.50%)
Jul 18, 2022 29.97 30.11 29.69 29.72 1,833,034 +0.19(+0.64%)
Jul 15, 2022 29.37 29.53 29.13 29.53 2,063,135 +0.17(+0.58%)
Jul 14, 2022 29.28 29.40 29.05 29.36 1,117,902 -0.21(-0.71%)
Jul 13, 2022 29.24 29.72 29.21 29.57 913,898 -0.05(-0.16%)
Jul 12, 2022 29.64 29.81 29.52 29.62 938,042 -0.15(-0.51%)
Jul 11, 2022 29.94 29.94 29.67 29.77 967,182 -0.84(-2.73%)
Jul 08, 2022 30.52 30.74 30.40 30.61 705,784 -0.05(-0.15%)
Jul 07, 2022 30.45 30.77 30.45 30.65 707,313 +0.61(+2.02%)
Jul 06, 2022 30.07 30.16 29.83 30.05 978,758 -0.19(-0.63%)
Jul 05, 2022 29.89 30.24 29.72 30.24 1,657,683 -0.23(-0.75%)
Jul 01, 2022 30.33 30.48 30.14 30.46 1,224,714 -0.22(-0.71%)
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%)
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.