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

44.14 USD +0.16 (+0.36%)
Official Closing Price Updated: 5:48 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 44.17 44.19 43.95 44.14 2,394,018 +0.16(+0.36%)
Apr 15, 2021 43.85 44.06 43.84 43.98 1,489,009 +0.37(+0.85%)
Apr 14, 2021 43.67 44.01 43.57 43.61 1,107,665 +0.20(+0.46%)
Apr 13, 2021 43.32 43.54 43.14 43.41 1,543,881 +0.17(+0.39%)
Apr 12, 2021 43.29 43.29 43.05 43.24 1,489,336 -0.22(-0.51%)
Apr 09, 2021 43.39 43.55 43.29 43.46 1,522,500 -0.42(-0.96%)
Apr 08, 2021 43.93 44.02 43.79 43.88 1,225,472 +0.45(+1.04%)
Apr 07, 2021 43.53 43.60 43.31 43.43 1,236,512 -0.70(-1.59%)
Apr 06, 2021 43.87 44.27 43.79 44.13 1,847,721 +0.18(+0.41%)
Apr 05, 2021 44.04 44.04 43.74 43.95 1,733,060 +0.23(+0.53%)
Apr 01, 2021 43.95 43.98 43.66 43.72 1,570,200 +0.41(+0.95%)
Mar 31, 2021 43.02 43.39 42.99 43.31 1,316,879 +0.21(+0.49%)
Mar 30, 2021 43.03 43.17 42.76 43.10 1,631,031 +0.20(+0.47%)
Mar 29, 2021 42.69 43.00 42.61 42.90 2,227,519 -0.24(-0.56%)
Mar 26, 2021 42.52 43.14 42.28 43.14 1,279,700 +1.07(+2.54%)
Mar 25, 2021 41.80 42.16 41.78 42.07 4,339,763 +0.24(+0.57%)
Mar 24, 2021 42.58 42.58 41.82 41.83 3,872,492 -0.99(-2.31%)
Mar 23, 2021 43.09 43.18 42.75 42.82 3,949,930 -0.92(-2.10%)
Mar 22, 2021 43.58 43.83 43.39 43.74 2,009,582 +0.01(+0.02%)
Mar 19, 2021 43.35 43.75 43.16 43.73 1,129,000 +0.42(+0.97%)
Mar 18, 2021 43.72 43.75 43.20 43.31 2,869,504 -0.78(-1.77%)
Mar 17, 2021 43.50 44.23 43.36 44.09 1,112,850 +0.10(+0.23%)
Mar 16, 2021 44.09 44.17 43.83 43.99 1,362,112 +0.06(+0.14%)
Mar 15, 2021 43.66 43.93 43.47 43.93 914,224 +0.12(+0.27%)
Mar 12, 2021 43.77 43.81 43.46 43.81 2,219,900 -0.79(-1.77%)
Mar 11, 2021 44.27 44.63 44.05 44.60 839,522 +1.29(+2.98%)
Mar 10, 2021 43.55 43.63 43.05 43.31 1,388,642 -0.11(-0.25%)
Mar 09, 2021 43.01 43.60 43.01 43.42 2,587,620 +1.02(+2.41%)
Mar 08, 2021 42.93 42.94 42.36 42.40 2,990,014 -1.26(-2.89%)
Mar 05, 2021 43.74 43.74 42.78 43.66 2,249,500 +0.45(+1.04%)
Mar 04, 2021 44.00 44.17 42.91 43.21 2,086,913 -0.98(-2.22%)
Mar 03, 2021 44.66 44.74 44.01 44.19 1,061,032 -0.08(-0.18%)
Mar 02, 2021 44.49 44.51 44.15 44.27 1,111,035 -0.48(-1.07%)
Mar 01, 2021 44.37 44.86 44.36 44.75 1,251,234 +1.14(+2.61%)
Feb 26, 2021 43.89 43.93 43.29 43.61 1,695,200 -0.56(-1.27%)
Feb 25, 2021 45.14 45.26 44.07 44.17 1,147,682 -1.04(-2.30%)
Feb 24, 2021 44.86 45.24 44.49 45.21 2,321,791 -0.30(-0.66%)
Feb 23, 2021 45.02 45.67 44.58 45.51 1,928,842 +0.15(+0.33%)
Feb 22, 2021 45.68 45.73 45.29 45.36 1,679,184 -1.43(-3.06%)
Feb 19, 2021 46.90 47.00 46.63 46.79 938,400 +0.32(+0.69%)
Feb 18, 2021 46.63 46.63 46.03 46.47 1,063,343 -0.72(-1.53%)
Feb 17, 2021 47.13 47.20 46.86 47.19 971,117 +0.08(+0.17%)
Feb 16, 2021 47.27 47.37 46.99 47.11 2,420,213 +0.08(+0.17%)
Feb 12, 2021 46.83 47.19 46.78 47.03 943,200 +0.00(+0.00%)
Feb 11, 2021 46.92 47.20 46.85 47.03 2,082,733 +0.55(+1.18%)
Feb 10, 2021 46.76 46.83 46.25 46.48 1,668,609 +0.10(+0.22%)
Feb 09, 2021 45.93 46.45 45.91 46.38 2,490,567 +0.52(+1.13%)
Feb 08, 2021 45.68 45.95 45.66 45.86 1,001,504 +0.15(+0.33%)
Feb 05, 2021 45.58 45.77 45.40 45.71 2,609,300 +0.33(+0.73%)
Feb 04, 2021 45.33 45.42 45.06 45.38 1,927,111 -0.04(-0.09%)
Feb 03, 2021 45.49 45.55 45.22 45.42 2,694,281 +0.21(+0.46%)
Feb 02, 2021 45.25 45.28 45.03 45.21 3,520,926 +0.59(+1.32%)
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.