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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	34.06	34.06	33.60	33.67	886,129	-0.63(-1.84%)
Aug 30, 2024	34.35	34.42	34.14	34.30	421,078	+0.07(+0.20%)
Aug 29, 2024	34.25	34.43	34.22	34.23	333,116	-0.01(-0.03%)
Aug 28, 2024	34.38	34.42	34.13	34.24	1,027,922	-0.28(-0.81%)
Aug 27, 2024	34.40	34.56	34.37	34.52	396,635	+0.03(+0.09%)
Aug 26, 2024	34.46	34.60	34.01	34.49	367,934	-0.23(-0.66%)
Aug 23, 2024	34.46	34.81	34.41	34.72	595,743	+0.57(+1.67%)
Aug 22, 2024	34.52	34.54	34.11	34.15	246,030	-0.47(-1.36%)
Aug 21, 2024	34.48	34.67	34.47	34.62	307,899	+0.17(+0.49%)
Aug 20, 2024	34.68	34.68	34.38	34.45	688,201	-0.29(-0.83%)
Aug 19, 2024	34.57	34.77	34.51	34.74	250,568	+0.39(+1.14%)
Aug 16, 2024	34.17	34.36	34.15	34.35	460,456	+0.38(+1.12%)
Aug 15, 2024	33.80	34.03	33.74	33.97	217,351	+0.39(+1.16%)
Aug 14, 2024	33.74	33.77	33.48	33.58	814,283	-0.25(-0.74%)
Aug 13, 2024	33.57	33.84	33.50	33.83	286,319	+0.39(+1.17%)
Aug 12, 2024	33.42	33.56	33.34	33.44	530,768	+0.11(+0.33%)
Aug 09, 2024	33.26	33.38	33.11	33.33	306,144	+0.19(+0.57%)
Aug 08, 2024	32.77	33.15	32.71	33.14	447,915	+0.74(+2.28%)
Aug 07, 2024	32.91	32.92	32.35	32.40	486,476	+0.24(+0.75%)
Aug 06, 2024	31.90	32.40	31.81	32.16	977,369	+0.12(+0.37%)
Aug 05, 2024	31.17	32.20	31.01	32.04	788,484	-0.84(-2.55%)
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%)

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.