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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	32.88	32.91	32.68	32.88	543,126	-0.43(-1.29%)
Aug 01, 2024	33.77	33.81	33.19	33.31	318,801	-0.57(-1.68%)
Jul 31, 2024	33.83	33.99	33.78	33.88	286,862	+0.75(+2.26%)
Jul 30, 2024	33.27	33.31	33.01	33.13	336,561	-0.18(-0.54%)
Jul 29, 2024	33.37	33.39	33.18	33.31	360,898	-0.11(-0.33%)
Jul 26, 2024	33.34	33.47	33.26	33.42	420,880	+0.38(+1.15%)
Jul 25, 2024	33.22	33.28	32.90	33.04	818,966	-0.12(-0.36%)
Jul 24, 2024	33.52	33.56	33.13	33.16	2,144,306	-0.58(-1.72%)
Jul 23, 2024	33.70	33.81	33.69	33.74	366,649	-0.28(-0.82%)
Jul 22, 2024	33.88	34.04	33.86	34.02	985,982	+0.26(+0.77%)
Jul 19, 2024	33.93	34.00	33.72	33.76	316,286	-0.29(-0.85%)
Jul 18, 2024	34.39	34.44	34.00	34.05	596,052	-0.30(-0.87%)
Jul 17, 2024	34.47	34.55	34.33	34.35	721,300	-0.57(-1.63%)
Jul 16, 2024	34.80	34.96	34.76	34.92	722,693	+0.19(+0.55%)
Jul 15, 2024	34.89	34.92	34.70	34.73	852,067	-0.41(-1.17%)
Jul 12, 2024	35.06	35.23	35.06	35.14	360,712	+0.18(+0.51%)
Jul 11, 2024	35.10	35.19	34.91	34.96	643,655	+0.21(+0.60%)
Jul 10, 2024	34.69	34.77	34.59	34.75	319,641	+0.23(+0.67%)
Jul 09, 2024	34.46	34.53	34.37	34.52	437,525	+0.15(+0.44%)
Jul 08, 2024	34.40	34.49	34.35	34.37	283,068	+0.00(+0.00%)
Jul 05, 2024	34.30	34.38	34.12	34.37	371,814	+0.23(+0.67%)
Jul 03, 2024	33.85	34.17	33.85	34.14	1,096,115	+0.47(+1.40%)
Jul 02, 2024	33.50	33.69	33.44	33.67	1,144,520	+0.14(+0.42%)
Jul 01, 2024	33.71	33.71	33.48	33.53	676,615	+0.00(+0.00%)
Jun 28, 2024	33.61	33.67	33.43	33.53	785,667	+0.08(+0.24%)
Jun 27, 2024	33.48	33.57	33.39	33.45	470,489	+0.04(+0.12%)
Jun 26, 2024	33.39	33.46	33.26	33.41	333,495	-0.06(-0.18%)
Jun 25, 2024	33.47	33.47	33.37	33.47	479,375	-0.08(-0.24%)
Jun 24, 2024	33.57	33.78	33.49	33.55	739,145	+0.03(+0.09%)
Jun 21, 2024	33.57	33.61	33.51	33.52	1,070,535	-0.15(-0.45%)
Jun 20, 2024	33.81	33.85	33.52	33.67	1,555,950	-0.01(-0.03%)
Jun 18, 2024	33.45	33.73	33.45	33.68	540,313	+0.27(+0.81%)
Jun 17, 2024	33.33	33.45	33.17	33.41	394,315	+0.20(+0.60%)
Jun 14, 2024	33.13	33.21	33.02	33.21	395,837	+0.08(+0.24%)
Jun 13, 2024	33.24	33.30	33.02	33.13	597,344	-0.10(-0.30%)
Jun 12, 2024	33.27	33.45	33.19	33.23	730,110	+0.30(+0.91%)
Jun 11, 2024	32.87	32.94	32.73	32.93	1,178,410	-0.13(-0.39%)
Jun 10, 2024	32.97	33.11	32.87	33.06	679,326	+0.19(+0.57%)
Jun 07, 2024	33.07	33.11	32.81	32.87	573,665	-0.38(-1.13%)
Jun 06, 2024	33.17	33.26	33.05	33.25	1,941,889	+0.18(+0.54%)
Jun 05, 2024	32.81	33.07	32.77	33.07	457,560	+0.59(+1.80%)
Jun 04, 2024	32.44	32.52	32.31	32.48	470,547	-0.39(-1.18%)

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.