Skip to main content

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

32.23 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 32.22 32.30 32.30 32.23 1,704,985 +0.01(+0.03%)
Mar 27, 2024 32.18 32.22 32.08 32.22 777,370 +0.03(+0.09%)
Mar 26, 2024 32.27 32.31 32.18 32.19 673,289 -0.03(-0.09%)
Mar 25, 2024 32.13 32.27 32.11 32.22 780,607 +0.03(+0.09%)
Mar 22, 2024 32.28 32.28 32.15 32.19 675,130 -0.24(-0.74%)
Mar 21, 2024 32.59 32.64 32.41 32.43 508,332 +0.04(+0.12%)
Mar 20, 2024 32.05 32.39 32.00 32.39 729,898 +0.41(+1.28%)
Mar 19, 2024 31.94 32.04 31.82 31.98 431,352 -0.20(-0.62%)
Mar 18, 2024 32.28 32.34 32.14 32.18 364,809 +0.02(+0.06%)
Mar 15, 2024 32.23 32.27 32.14 32.16 510,223 -0.22(-0.68%)
Mar 14, 2024 32.56 32.60 32.29 32.38 976,402 -0.11(-0.34%)
Mar 13, 2024 32.54 32.59 32.45 32.49 965,064 -0.10(-0.31%)
Mar 12, 2024 32.48 32.61 32.37 32.59 1,684,376 +0.35(+1.09%)
Mar 11, 2024 32.24 32.35 32.18 32.24 522,087 +0.04(+0.12%)
Mar 08, 2024 32.37 32.44 32.15 32.20 781,338 -0.03(-0.09%)
Mar 07, 2024 32.09 32.24 32.00 32.23 572,188 +0.19(+0.59%)
Mar 06, 2024 32.02 32.16 32.00 32.04 878,604 +0.46(+1.46%)
Mar 05, 2024 31.64 31.77 31.52 31.58 1,193,726 -0.30(-0.94%)
Mar 04, 2024 31.99 31.99 31.85 31.88 1,029,399 -0.07(-0.22%)
Mar 01, 2024 31.76 31.99 31.68 31.95 1,147,254 +0.39(+1.24%)
Feb 29, 2024 31.67 31.73 31.51 31.56 1,195,734 +0.00(+0.00%)
Feb 28, 2024 31.88 31.88 31.51 31.56 1,028,780 -0.40(-1.25%)
Feb 27, 2024 32.00 32.02 31.94 31.96 1,021,911 +0.08(+0.25%)
Feb 26, 2024 31.84 31.95 31.82 31.88 1,654,953 -0.16(-0.50%)
Feb 23, 2024 32.09 32.10 31.94 32.04 599,604 -0.07(-0.22%)
Feb 22, 2024 32.00 32.12 31.95 32.11 1,285,290 +0.31(+0.97%)
Feb 21, 2024 31.75 31.86 31.68 31.80 889,862 +0.05(+0.16%)
Feb 20, 2024 31.76 31.85 31.64 31.75 637,025 +0.06(+0.19%)
Feb 16, 2024 31.69 31.78 31.61 31.69 791,149 +0.14(+0.44%)
Feb 15, 2024 31.43 31.55 31.35 31.55 1,099,644 +0.14(+0.45%)
Feb 14, 2024 31.30 31.43 31.24 31.41 933,269 +0.43(+1.39%)
Feb 13, 2024 31.23 31.31 30.85 30.98 863,772 -0.67(-2.12%)
Feb 12, 2024 31.47 31.80 31.47 31.65 1,173,780 +0.26(+0.83%)
Feb 09, 2024 31.26 31.43 31.13 31.39 878,889 +0.18(+0.58%)
Feb 08, 2024 31.30 31.30 31.11 31.21 893,159 -0.20(-0.64%)
Feb 07, 2024 31.29 31.45 31.29 31.41 1,871,664 +0.01(+0.03%)
Feb 06, 2024 31.23 31.43 31.15 31.40 919,250 +0.67(+2.18%)
Feb 05, 2024 30.59 30.79 30.53 30.73 866,817 +0.02(+0.07%)
Feb 02, 2024 30.72 30.73 30.56 30.71 979,642 -0.13(-0.42%)
Feb 01, 2024 30.73 30.87 30.66 30.84 1,110,814 +0.40(+1.31%)
Jan 31, 2024 30.50 30.75 30.40 30.44 1,102,323 -0.24(-0.78%)
Jan 30, 2024 30.56 30.68 30.52 30.68 789,539 -0.24(-0.78%)
Jan 29, 2024 30.95 30.98 30.75 30.92 750,198 +0.02(+0.06%)
Jan 26, 2024 30.80 30.98 30.76 30.90 554,027 -0.02(-0.06%)
Jan 25, 2024 31.01 31.05 30.85 30.92 1,750,715 -0.05(-0.16%)
Jan 24, 2024 31.10 31.16 30.93 30.97 1,304,804 +0.33(+1.08%)
Jan 23, 2024 30.47 30.66 30.47 30.64 1,218,088 +0.28(+0.92%)
Jan 22, 2024 30.25 30.41 30.20 30.36 722,372 -0.25(-0.82%)
Jan 19, 2024 30.36 30.62 30.23 30.61 723,054 +0.33(+1.09%)
Jan 18, 2024 30.29 30.30 30.15 30.28 1,167,261 +0.29(+0.97%)
Jan 17, 2024 29.86 30.00 29.78 29.99 1,070,522 -0.44(-1.45%)
Jan 16, 2024 30.61 30.68 30.40 30.43 920,146 -0.79(-2.53%)
Jan 12, 2024 31.31 31.44 31.19 31.22 759,895 +0.10(+0.32%)
Jan 11, 2024 31.18 31.22 30.91 31.12 802,771 +0.17(+0.55%)
Jan 10, 2024 31.00 31.03 30.89 30.95 1,320,832 -0.05(-0.16%)
Jan 09, 2024 31.04 31.07 30.92 31.00 2,698,164 -0.43(-1.37%)
Jan 08, 2024 31.19 31.46 31.11 31.43 775,788 +0.10(+0.32%)
Jan 05, 2024 31.32 31.52 31.32 31.33 689,920 +0.02(+0.06%)
Jan 04, 2024 31.38 31.45 31.28 31.31 747,078 -0.14(-0.45%)
Jan 03, 2024 31.23 31.51 31.23 31.45 1,098,265 -0.15(-0.47%)
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.