Columbia Sustainable U.S. Equity Income ETF Historical Stock Prices

(ETF)
ESGS 
$27.7166
*  
0.0067
0.02%
Get ESGS Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading ESGS now


Community Rating:
View:    ESGS Pre-Market
 
 
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 06-SEP-2016 TO 06-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.
16:00 N/A 27.74 27.7166 27.7166 1,610
12/06/2016 27.7399 27.74 27.7166 27.7166 1,610
12/05/2016 27.71 27.71 27.7099 27.7099 305
12/02/2016 27.468 27.468 27.468 27.468 00
12/01/2016 27.548 27.57 27.468 27.468 3,652
11/30/2016 27.55 27.55 27.55 27.55 00
11/29/2016 27.55 27.55 27.55 27.55 422
11/28/2016 27.69 27.69 27.69 27.69 00
11/25/2016 27.69 27.69 27.675 27.69 412
11/23/2016 27.56 27.58 27.56 27.56 1,519
11/22/2016 27.2353 27.2353 27.2353 27.2353 00
11/21/2016 27.2353 27.2353 27.2353 27.2353 00
11/18/2016 27.2353 27.2353 27.2353 27.2353 00
11/17/2016 27.24 27.24 27.2353 27.2353 278
11/16/2016 27.16 27.1738 27.155 27.16 1,454
11/15/2016 26.79 26.79 26.79 26.79 00
11/14/2016 26.79 26.79 26.79 26.79 00
11/11/2016 26.78 26.79 26.78 26.79 2,456
11/10/2016 26.84 26.84 26.76 26.76 771
11/09/2016 25.46 25.46 25.46 25.46 00
11/08/2016 25.46 25.46 25.46 25.46 00
11/07/2016 25.46 25.46 25.46 25.46 00
11/04/2016 25.46 25.46 25.46 25.46 00
11/03/2016 25.46 25.46 25.46 25.46 316
11/02/2016 25.542 25.542 25.542 25.542 387
11/01/2016 25.828 25.828 25.828 25.828 00
10/31/2016 25.828 25.828 25.828 25.828 00
10/28/2016 25.828 25.828 25.828 25.828 00
10/27/2016 25.8749 25.8749 25.828 25.828 1,094
10/26/2016 25.86 25.86 25.86 25.86 00
10/25/2016 25.86 25.86 25.86 25.86 00
10/24/2016 25.86 25.86 25.86 25.86 00
10/21/2016 25.86 25.86 25.86 25.86 00
10/20/2016 25.86 25.86 25.86 25.86 00
10/19/2016 25.86 25.86 25.86 25.86 200
10/18/2016 25.81 25.81 25.81 25.81 00
10/17/2016 25.81 25.81 25.81 25.81 00
10/14/2016 25.81 25.81 25.81 25.81 00
10/13/2016 25.81 25.81 25.81 25.81 00
10/12/2016 25.81 25.81 25.81 25.81 150
10/11/2016 26.16 26.16 26.16 26.16 00
10/10/2016 26.16 26.16 26.16 26.16 00
10/07/2016 26.16 26.16 26.16 26.16 00
10/06/2016 26.16 26.16 26.16 26.16 00
10/05/2016 26.16 26.16 26.16 26.16 00
10/04/2016 26.16 26.16 26.16 26.16 00
10/03/2016 26.16 26.16 26.16 26.16 00
09/30/2016 26.16 26.16 26.16 26.16 133
09/29/2016 26.08 26.08 26.08 26.08 00
09/28/2016 26.08 26.08 26.08 26.08 00
09/27/2016 26.08 26.08 26.08 26.08 00
09/26/2016 26.08 26.08 26.08 26.08 00
09/23/2016 26.08 26.08 26.08 26.08 00
09/22/2016 26.08 26.08 26.08 26.08 00
09/21/2016 26.08 26.08 26.08 26.08 00
09/20/2016 26.08 26.08 26.08 26.08 00
09/19/2016 26.08 26.08 26.08 26.08 00
09/16/2016 26.08 26.08 26.08 26.08 00
09/15/2016 26.08 26.08 26.08 26.08 00
09/14/2016 26.08 26.08 26.08 26.08 00
09/13/2016 26.08 26.08 26.08 26.08 00
09/12/2016 26.07 26.08 26.07 26.08 784
09/09/2016 26.16 26.16 25.825 25.825 1,863
09/08/2016 26.248 26.248 26.248 26.248 00
09/07/2016 26.248 26.248 26.248 26.248 00
09/06/2016 26.248 26.248 26.248 26.248 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?