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

43.70 USD +0.18 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 43.69 43.76 43.50 43.70 1,422,256 +0.18(+0.41%)
May 04, 2021 43.67 43.69 43.17 43.52 2,496,011 -0.46(-1.05%)
May 03, 2021 43.87 44.16 43.77 43.98 1,465,454 +0.01(+0.02%)
Apr 30, 2021 44.05 44.17 43.79 43.97 1,454,900 -0.64(-1.43%)
Apr 29, 2021 44.90 44.90 44.28 44.61 1,761,116 -0.12(-0.27%)
Apr 28, 2021 44.61 44.96 44.50 44.73 1,491,116 +0.34(+0.77%)
Apr 27, 2021 44.49 44.53 44.35 44.39 1,084,001 -0.04(-0.09%)
Apr 26, 2021 44.36 44.48 44.24 44.43 2,515,341 +0.07(+0.16%)
Apr 23, 2021 44.30 44.46 44.17 44.36 1,172,500 +0.53(+1.21%)
Apr 22, 2021 44.00 44.05 43.62 43.83 2,203,834 -0.09(-0.20%)
Apr 21, 2021 43.46 43.95 43.37 43.92 2,402,301 +0.23(+0.53%)
Apr 20, 2021 43.97 44.02 43.54 43.69 1,633,138 -0.31(-0.70%)
Apr 19, 2021 44.16 44.16 43.85 44.00 1,285,715 -0.14(-0.32%)
Apr 16, 2021 44.17 44.19 43.95 44.14 2,394,000 +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%)
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.