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

33.49 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 33.53 33.61 33.26 33.49 1,843,361 +0.80(+2.45%)
May 16, 2022 32.60 32.84 32.49 32.69 2,498,672 -0.11(-0.34%)
May 13, 2022 32.31 32.81 32.28 32.80 1,524,019 +0.86(+2.69%)
May 12, 2022 31.87 32.22 31.59 31.94 1,579,220 -0.20(-0.62%)
May 11, 2022 32.69 32.84 32.12 32.14 2,151,154 -0.23(-0.71%)
May 10, 2022 32.67 32.74 32.07 32.37 3,401,754 +0.23(+0.72%)
May 09, 2022 32.50 32.64 32.12 32.14 1,806,337 -0.91(-2.75%)
May 06, 2022 33.24 33.33 32.89 33.05 2,416,437 -0.43(-1.28%)
May 05, 2022 34.09 34.13 33.20 33.48 2,262,457 -1.34(-3.85%)
May 04, 2022 34.18 34.95 33.95 34.82 2,644,652 +0.30(+0.87%)
May 03, 2022 34.44 34.55 34.33 34.52 1,887,435 +0.26(+0.76%)
May 02, 2022 34.25 34.41 33.87 34.26 3,793,407 -0.07(-0.20%)
Apr 29, 2022 34.83 35.00 34.32 34.33 2,181,953 +0.17(+0.50%)
Apr 28, 2022 33.96 34.22 33.64 34.16 2,314,067 +0.43(+1.27%)
Apr 27, 2022 33.60 33.90 33.52 33.73 3,317,897 +0.38(+1.14%)
Apr 26, 2022 33.90 33.92 33.35 33.35 2,259,051 -0.74(-2.17%)
Apr 25, 2022 33.74 34.14 33.70 34.09 8,403,754 -0.19(-0.55%)
Apr 22, 2022 34.87 34.88 34.28 34.28 1,697,012 -0.23(-0.67%)
Apr 21, 2022 35.20 34.46 34.51 2,427,790 -0.78(-2.21%)
Apr 20, 2022 35.50 35.55 35.16 35.29 1,787,579 -0.17(-0.48%)
Apr 19, 2022 35.23 35.46 35.13 35.46 1,727,209 -0.18(-0.51%)
Apr 18, 2022 35.61 35.81 35.45 35.64 2,038,055 -0.17(-0.47%)
Apr 14, 2022 36.09 36.11 35.78 35.81 2,445,938 -0.48(-1.32%)
Apr 13, 2022 36.01 36.36 36.01 36.29 1,223,118 +0.44(+1.23%)
Apr 12, 2022 36.32 36.32 35.85 35.85 2,172,871 -0.19(-0.53%)
Apr 11, 2022 36.26 36.33 36.02 36.04 2,550,013 -0.42(-1.15%)
Apr 08, 2022 36.55 36.67 36.43 36.46 1,183,232 -0.01(-0.03%)
Apr 07, 2022 36.56 36.64 36.29 36.47 3,476,485 -0.39(-1.06%)
Apr 06, 2022 37.08 37.09 36.65 36.86 5,535,875 -0.48(-1.29%)
Apr 05, 2022 37.94 37.94 37.27 37.34 1,624,353 -0.71(-1.87%)
Apr 04, 2022 37.84 38.09 37.73 38.05 1,912,659 +0.70(+1.87%)
Apr 01, 2022 37.39 37.55 37.12 37.35 2,455,763 +0.62(+1.69%)
Mar 31, 2022 37.19 37.19 36.73 36.73 3,481,536 -0.58(-1.55%)
Mar 30, 2022 37.42 37.63 37.25 37.31 1,097,676 -0.15(-0.40%)
Mar 29, 2022 37.39 37.54 37.26 37.46 1,710,782 +0.62(+1.68%)
Mar 28, 2022 36.68 36.84 36.50 36.84 1,504,650 +0.17(+0.46%)
Mar 25, 2022 36.62 36.70 36.43 36.67 1,435,756 -0.33(-0.89%)
Mar 24, 2022 37.07 37.08 36.67 37.00 1,784,392 +0.25(+0.68%)
Mar 23, 2022 36.73 37.10 36.54 36.75 2,020,525 -0.16(-0.43%)
Mar 22, 2022 36.83 37.05 36.75 36.91 3,051,739 +0.62(+1.71%)
Mar 21, 2022 36.37 36.45 36.03 36.29 2,547,644 -0.57(-1.55%)
Mar 18, 2022 36.07 36.92 35.95 36.86 1,838,719 +0.51(+1.40%)
Mar 17, 2022 36.18 36.38 35.86 36.35 3,408,002 -0.13(-0.36%)
Mar 16, 2022 35.38 36.51 35.16 36.48 2,856,314 +2.67(+7.90%)
Mar 15, 2022 33.32 33.84 33.12 33.81 2,774,312 +0.15(+0.45%)
Mar 14, 2022 34.11 34.33 33.56 33.66 3,651,287 -0.74(-2.15%)
Mar 11, 2022 35.30 35.37 34.40 34.40 4,161,154 -0.73(-2.08%)
Mar 10, 2022 35.26 35.30 34.91 35.13 2,875,499 -0.60(-1.68%)
Mar 09, 2022 35.16 35.79 35.16 35.73 1,978,542 +0.96(+2.76%)
Mar 08, 2022 34.74 35.20 34.44 34.77 4,120,542 +0.18(+0.52%)
Mar 07, 2022 35.39 35.46 34.56 34.59 1,701,659 -1.35(-3.76%)
Mar 04, 2022 36.26 36.26 35.76 35.94 1,440,624 -0.83(-2.26%)
Mar 03, 2022 37.27 37.31 36.66 36.77 4,319,989 -0.61(-1.63%)
Mar 02, 2022 37.38 37.55 37.02 37.38 1,672,006 +0.09(+0.24%)
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.