Historical Stock Prices

(ETF)
ESG 
$51.53
*  
0.27
0.52%
Get ESG Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ESG now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 51.53 51.53 51.53 51.53 305
12/01/2016 51.8 51.8 51.8 51.8 00
11/30/2016 51.81 51.81 51.8 51.8 1,200
11/29/2016 50.03 50.03 50.03 50.03 00
11/28/2016 50.03 50.03 50.03 50.03 00
11/25/2016 50.03 50.03 50.03 50.03 00
11/23/2016 50.03 50.03 50.03 50.03 00
11/22/2016 50.03 50.03 50.03 50.03 00
11/21/2016 50.03 50.03 50.03 50.03 00
11/18/2016 50.03 50.03 50.03 50.03 00
11/17/2016 50.03 50.03 50.03 50.03 00
11/16/2016 50.03 50.03 50.03 50.03 00
11/15/2016 50.03 50.03 50.03 50.03 00
11/14/2016 50.03 50.03 50.03 50.03 00
11/11/2016 50.03 50.03 50.03 50.03 00
11/10/2016 50.03 50.03 50.03 50.03 00
11/09/2016 50.03 50.03 50.03 50.03 00
11/08/2016 50.03 50.03 50.03 50.03 00
11/07/2016 50.03 50.03 50.03 50.03 00
11/04/2016 50.03 50.03 50.03 50.03 00
11/03/2016 50.03 50.03 50.03 50.03 00
11/02/2016 50.03 50.03 50.03 50.03 00
11/01/2016 50.03 50.03 50.03 50.03 00
10/31/2016 50.03 50.03 50.03 50.03 100
10/28/2016 50.3599 50.3599 50.3599 50.3599 00
10/27/2016 50.3599 50.3599 50.3599 50.3599 00
10/26/2016 50.45 50.45 50.3599 50.3599 3,479
10/25/2016 50.529 50.529 50.4999 50.4999 12,180
10/24/2016 50.29 50.29 50.29 50.29 00
10/21/2016 50.29 50.29 50.29 50.29 100
10/20/2016 50.5 50.5 50.5 50.5 00
10/19/2016 50.5099 50.5099 50.5 50.5 1,144
10/18/2016 50.19 50.19 50.19 50.19 00
10/17/2016 50.19 50.19 50.19 50.19 100
10/14/2016 50.3 50.3 50.3 50.3 00
10/13/2016 50.3 50.3 50.3 50.3 100
10/12/2016 50.34 50.34 50.34 50.34 192
10/11/2016 50.73 50.73 50.73 50.73 100
10/10/2016 50.53 50.53 50.53 50.53 00
10/07/2016 50.53 50.53 50.53 50.53 112
10/06/2016 50.72 50.72 50.72 50.72 00
10/05/2016 50.66 50.72 50.66 50.72 450
10/04/2016 50.66 50.66 50.66 50.66 105
10/03/2016 50.45 50.45 50.45 50.45 00
09/30/2016 50.45 50.45 50.45 50.45 00
09/29/2016 50.45 50.45 50.45 50.45 100
09/28/2016 50.5 50.5 50.4835 50.4835 900
09/27/2016 50.59 50.59 50.47 50.55 1,692
09/26/2016 50.46 50.46 50.46 50.46 101
09/23/2016 50.08 50.08 50.08 50.08 00
09/22/2016 50.08 50.08 50.08 50.08 00
09/21/2016 50.08 50.08 50.08 50.08 100
09/20/2016 50.14 50.14 50.14 50.14 100
09/19/2016 50.18 50.18 50.18 50.18 00
09/16/2016 50.18 50.18 50.18 50.18 500
09/15/2016 50.04 50.43 50.04 50.43 740
09/14/2016 50.07 50.07 50.07 50.07 100
09/13/2016 50.1 50.1 50.1 50.1 00
09/12/2016 49.91 50.1 49.91 50.1 300
09/09/2016 50.96 50.96 50.96 50.96 100
09/08/2016 50.88 50.88 50.88 50.88 00
09/07/2016 50.88 50.88 50.88 50.88 00
09/06/2016 50.88 50.88 50.88 50.88 00
09/02/2016 50.88 50.88 50.88 50.88 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?