Indicators

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

34.85 -0.04 (-0.11%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	34.95	34.95	34.74	34.85	194,474	-0.04(-0.11%)
Sep 19, 2024	34.68	34.95	34.60	34.89	248,519	+0.72(+2.11%)
Sep 18, 2024	34.31	34.61	34.13	34.17	497,555	-0.09(-0.26%)
Sep 17, 2024	34.23	34.40	34.11	34.26	578,809	+0.01(+0.03%)
Sep 16, 2024	34.24	34.27	34.12	34.25	295,382	+0.11(+0.32%)
Sep 13, 2024	34.07	34.20	34.07	34.14	318,026	+0.14(+0.41%)
Sep 12, 2024	33.76	34.00	33.70	34.00	272,176	+0.25(+0.74%)
Sep 11, 2024	33.47	33.77	33.16	33.75	356,073	+0.21(+0.63%)
Sep 10, 2024	33.49	33.54	33.27	33.54	609,021	-0.06(-0.18%)
Sep 09, 2024	33.40	33.65	33.39	33.60	1,028,357	+0.37(+1.11%)
Sep 06, 2024	33.83	33.88	33.20	33.23	672,065	-0.60(-1.77%)
Sep 05, 2024	33.81	33.95	33.72	33.83	438,984	+0.14(+0.42%)
Sep 04, 2024	33.62	33.90	33.55	33.69	966,308	+0.02(+0.06%)

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.