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

35.25 -0.30 (-0.84%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 31.72 31.96 31.72 31.82 490,905 +0.01(+0.03%)
Dec 28, 2023 31.75 31.95 31.75 31.81 1,006,182 +0.25(+0.79%)
Dec 27, 2023 31.52 31.60 31.44 31.56 849,585 +0.22(+0.70%)
Dec 26, 2023 31.36 31.43 31.26 31.34 429,589 +0.28(+0.89%)
Dec 22, 2023 31.01 31.11 30.92 31.07 869,282 -0.15(-0.48%)
Dec 21, 2023 31.01 31.24 30.98 31.21 760,848 +0.59(+1.91%)
Dec 20, 2023 31.03 31.07 30.62 30.63 1,024,924 -0.55(-1.78%)
Dec 19, 2023 31.05 31.22 30.99 31.18 1,171,904 +0.25(+0.82%)
Dec 18, 2023 30.91 30.95 30.80 30.93 1,071,927 -0.06(-0.19%)
Dec 15, 2023 31.13 31.22 30.97 30.99 648,551 -0.18(-0.56%)
Dec 14, 2023 30.86 31.21 30.84 31.16 1,116,362 +0.48(+1.55%)
Dec 13, 2023 30.14 30.69 30.03 30.69 987,482 +0.33(+1.09%)
Dec 12, 2023 30.24 30.36 30.11 30.36 654,936 -0.01(-0.03%)
Dec 11, 2023 30.19 30.38 30.18 30.37 1,057,608 +0.16(+0.52%)
Dec 08, 2023 30.16 30.30 30.10 30.21 992,413 -0.14(-0.45%)
Dec 07, 2023 30.27 30.38 30.22 30.35 825,229 +0.09(+0.29%)
Dec 06, 2023 30.45 30.50 30.24 30.26 507,345 +0.03(+0.10%)
Dec 05, 2023 30.19 30.28 30.11 30.23 920,379 -0.23(-0.77%)
Dec 04, 2023 30.53 30.62 30.39 30.46 711,871 -0.37(-1.20%)
Dec 01, 2023 30.48 30.84 30.43 30.83 785,154 +0.14(+0.44%)
Nov 30, 2023 30.75 30.75 30.51 30.70 796,482 +0.00(+0.00%)
Nov 29, 2023 30.73 30.88 30.66 30.70 1,337,146 -0.20(-0.66%)
Nov 28, 2023 30.77 30.93 30.73 30.90 620,971 +0.26(+0.86%)
Nov 27, 2023 30.64 30.69 30.57 30.64 624,283 -0.15(-0.47%)
Nov 24, 2023 30.63 30.80 30.62 30.78 352,242 -0.01(-0.03%)
Nov 22, 2023 30.80 30.89 30.70 30.79 569,020 -0.04(-0.13%)
Nov 21, 2023 30.99 31.04 30.79 30.83 741,846 -0.25(-0.81%)
Nov 20, 2023 30.80 31.12 30.80 31.09 576,671 +0.40(+1.30%)
Nov 17, 2023 30.68 30.77 30.62 30.69 511,018 +0.03(+0.10%)
Nov 16, 2023 30.64 30.83 30.57 30.66 1,007,855 -0.33(-1.07%)
Nov 15, 2023 30.96 31.13 30.91 30.99 755,239 +0.27(+0.89%)
Nov 14, 2023 30.37 30.76 30.37 30.72 472,051 +0.80(+2.67%)
Nov 13, 2023 29.82 30.03 29.77 29.92 525,036 -0.02(-0.06%)
Nov 10, 2023 29.71 29.94 29.68 29.94 498,036 +0.21(+0.72%)
Nov 09, 2023 30.01 30.07 29.70 29.72 629,693 -0.30(-1.00%)
Nov 08, 2023 30.08 30.15 29.96 30.02 588,425 -0.17(-0.55%)
Nov 07, 2023 30.07 30.23 29.95 30.19 487,863 -0.09(-0.29%)
Nov 06, 2023 30.42 30.49 30.24 30.28 843,394 +0.20(+0.68%)
Nov 03, 2023 29.82 30.12 29.82 30.07 655,642 +0.65(+2.22%)
Nov 02, 2023 29.30 29.43 29.24 29.42 751,460 +0.54(+1.85%)
Nov 01, 2023 28.60 28.89 28.55 28.89 1,382,777 +0.30(+1.06%)
Oct 31, 2023 28.53 28.61 28.39 28.58 850,003 -0.20(-0.71%)
Oct 30, 2023 28.91 28.97 28.69 28.79 822,267 +0.31(+1.09%)
Oct 27, 2023 28.73 28.78 28.44 28.48 1,058,136 -0.03(-0.10%)
Oct 26, 2023 28.42 28.57 28.37 28.51 877,532 -0.14(-0.48%)
Oct 25, 2023 28.70 28.80 28.58 28.64 749,003 -0.37(-1.27%)
Oct 24, 2023 28.70 29.05 28.70 29.01 1,368,808 +0.37(+1.29%)
Oct 23, 2023 28.45 28.75 28.34 28.64 1,230,133 +0.00(+0.00%)
Oct 20, 2023 28.80 28.86 28.63 28.64 1,914,820 -0.37(-1.27%)
Oct 19, 2023 29.06 29.22 28.97 29.01 10,046,765 -0.16(-0.53%)
Oct 18, 2023 29.38 29.38 29.12 29.17 1,199,829 -0.46(-1.54%)
Oct 17, 2023 29.45 29.75 29.42 29.63 834,877 -0.07(-0.23%)
Oct 16, 2023 29.52 29.75 29.45 29.69 727,840 +0.21(+0.73%)
Oct 13, 2023 29.60 29.70 29.42 29.48 382,962 -0.13(-0.43%)
Oct 12, 2023 30.01 30.02 29.53 29.61 1,076,935 -0.30(-1.01%)
Oct 11, 2023 29.93 29.99 29.78 29.91 570,847 +0.22(+0.75%)
Oct 10, 2023 29.44 29.71 29.41 29.68 684,540 +0.46(+1.57%)
Oct 09, 2023 29.00 29.24 28.93 29.23 484,779 -0.15(-0.50%)
Oct 06, 2023 28.96 29.43 28.89 29.37 759,306 +0.40(+1.38%)
Oct 05, 2023 28.88 28.98 28.76 28.97 622,595 +0.14(+0.47%)
Oct 04, 2023 28.88 28.93 28.74 28.84 781,404 -0.10(-0.34%)
Oct 03, 2023 29.03 29.15 28.88 28.93 833,783 -0.37(-1.26%)
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.