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

44.10 USD -0.61 (-1.36%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 44.33 44.42 44.02 44.10 5,108,574 -0.61(-1.36%)
Jan 14, 2021 44.87 45.04 44.66 44.71 19,665,959 +0.30(+0.68%)
Jan 13, 2021 44.32 44.60 44.11 44.41 3,467,811 +0.17(+0.38%)
Jan 12, 2021 44.07 44.30 43.95 44.24 2,069,608 +0.37(+0.84%)
Jan 11, 2021 43.90 44.04 43.77 43.87 1,615,683 -0.56(-1.26%)
Jan 08, 2021 44.10 44.44 43.87 44.43 3,962,200 +1.15(+2.66%)
Jan 07, 2021 43.12 43.30 42.92 43.28 2,505,037 +0.48(+1.12%)
Jan 06, 2021 42.87 43.34 42.74 42.80 1,717,178 -0.39(-0.90%)
Jan 05, 2021 42.63 43.19 42.56 43.19 967,613 +0.91(+2.15%)
Jan 04, 2021 42.78 42.86 42.11 42.28 1,117,149 +0.30(+0.71%)
Dec 31, 2020 41.98 41.98 41.98 957,420 -0.01(-0.02%)
Dec 30, 2020 41.96 42.12 41.91 41.99 957,420 +0.57(+1.38%)
Dec 29, 2020 41.16 41.44 41.14 41.42 996,431 +0.59(+1.45%)
Dec 28, 2020 40.90 40.94 40.74 40.83 748,590 +0.13(+0.32%)
Dec 24, 2020 40.80 40.84 40.49 40.70 739,700 -0.27(-0.66%)
Dec 23, 2020 40.92 41.02 40.83 40.97 1,301,263 +0.46(+1.14%)
Dec 22, 2020 40.68 40.68 40.41 40.51 1,418,994 -0.27(-0.66%)
Dec 21, 2020 40.47 40.94 40.45 40.78 1,367,390 -0.47(-1.14%)
Dec 18, 2020 41.35 41.37 41.12 41.25 2,366,700 -0.20(-0.48%)
Dec 17, 2020 41.39 41.45 41.29 41.45 1,607,581 +0.28(+0.68%)
Dec 16, 2020 41.09 41.23 40.97 41.17 1,022,168 +0.21(+0.51%)
Dec 15, 2020 40.71 40.99 40.60 40.96 778,736 +0.45(+1.11%)
Dec 14, 2020 40.76 40.87 40.51 40.51 811,401 -0.53(-1.29%)
Dec 11, 2020 41.14 41.18 40.98 41.04 1,050,500 -0.31(-0.75%)
Dec 10, 2020 40.78 41.36 40.76 41.35 833,009 +0.53(+1.30%)
Dec 09, 2020 41.34 41.34 40.60 40.82 804,789 -0.30(-0.73%)
Dec 08, 2020 41.09 41.15 40.95 41.12 676,836 +0.07(+0.17%)
Dec 07, 2020 41.01 41.17 40.93 41.05 743,530 -0.03(-0.07%)
Dec 04, 2020 40.99 41.08 40.92 41.08 1,583,800 +0.43(+1.06%)
Dec 03, 2020 40.68 40.88 40.58 40.65 677,090 +0.35(+0.87%)
Dec 02, 2020 40.09 40.34 39.97 40.30 970,298 +0.08(+0.20%)
Dec 01, 2020 40.18 40.34 39.96 40.22 1,208,404 +0.75(+1.90%)
Nov 30, 2020 40.00 40.00 39.47 39.47 740,090 -1.09(-2.69%)
Nov 27, 2020 40.49 40.63 40.45 40.56 438,500 +0.30(+0.75%)
Nov 25, 2020 40.09 40.26 39.99 40.26 621,800 -0.22(-0.54%)
Nov 24, 2020 40.30 40.48 40.06 40.48 742,144 +0.54(+1.35%)
Nov 23, 2020 40.30 40.30 39.86 39.94 626,414 +0.08(+0.20%)
Nov 20, 2020 39.74 39.97 39.72 39.86 868,600 +0.26(+0.66%)
Nov 19, 2020 39.36 39.64 39.26 39.60 1,163,406 +0.03(+0.08%)
Nov 18, 2020 39.79 39.82 39.56 39.57 861,041 -0.06(-0.15%)
Nov 17, 2020 39.49 39.74 39.40 39.63 959,013 -0.14(-0.35%)
Nov 16, 2020 39.65 39.83 39.58 39.77 716,041 +0.52(+1.32%)
Nov 13, 2020 39.18 39.26 38.93 39.25 846,400 +0.60(+1.55%)
Nov 12, 2020 39.00 39.15 38.55 38.65 967,177 -0.26(-0.67%)
Nov 11, 2020 38.59 38.95 38.50 38.91 1,210,966 +0.18(+0.46%)
Nov 10, 2020 39.01 39.04 38.53 38.73 1,162,101 -0.44(-1.12%)
Nov 09, 2020 40.18 40.26 39.15 39.17 8,358,391 +0.25(+0.64%)
Nov 06, 2020 38.70 39.04 38.58 38.92 7,046,800 +0.20(+0.52%)
Nov 05, 2020 38.71 38.82 38.40 38.72 1,865,085 +0.71(+1.87%)
Nov 04, 2020 37.33 38.19 37.33 38.01 887,885 +1.09(+2.95%)
Nov 03, 2020 36.85 37.03 36.66 36.92 715,001 +0.14(+0.38%)
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.