Quantcast

iShares MSCI EM ESG Optimized ETF Historical Stock Prices

ESGE 
$31.58
*  
0.29
0.91%
Get ESGE Alerts
*Delayed - data as of Oct. 17, 2018 10:16 ET  -  Find a broker to begin trading ESGE now
Exchange:NASDAQ

Community Rating:
View:    ESGE Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
10:16 31.69 31.69 31.55 31.58 52,855
10/16/2018 31.47 31.9499 31.45 31.87 114,232
10/15/2018 31.21 31.32 31.08 31.13 99,350
10/12/2018 31.58 31.58 31.1191 31.506 68,810
10/11/2018 30.73 30.9999 30.34 30.55 84,188
10/10/2018 31.68 31.68 30.895 30.91 59,129
10/09/2018 31.75 31.9799 31.62 31.885 32,486
10/08/2018 31.76 32.01 31.73 31.98 45,121
10/05/2018 32.18 32.18 31.71 31.89 52,877
10/04/2018 32.54 32.54 32.02 32.16 137,300
10/03/2018 33.27 33.37 32.829 32.93 89,777
10/02/2018 33.05 33.2056 32.98 33.1 29,548
10/01/2018 33.58 33.58 33.36 33.47 108,939
09/28/2018 33.45 33.5706 33.3 33.36 222,433
09/27/2018 33.66 33.77 33.584 33.7 82,529
09/26/2018 33.42 33.73 33.42 33.47 63,467
09/25/2018 33.41 33.41 33.2513 33.36 58,520
09/24/2018 33.29 33.2999 33.12 33.25 68,674
09/21/2018 33.55 33.649 33.47 33.54 72,185
09/20/2018 33.3691 33.42 33.2391 33.405 144,497
09/19/2018 33 33.22 33 33.14 313,650
09/18/2018 32.67 32.8599 32.67 32.77 37,098
09/17/2018 32.59 32.67 32.49 32.52 37,009
09/14/2018 32.9 32.9899 32.69 32.8 73,870
09/13/2018 32.78 32.92 32.63 32.76 81,119
09/12/2018 32.17 32.57 32.08 32.43 103,866
09/11/2018 32.05 32.24 31.8713 32.223 73,639
09/10/2018 32.47 32.4899 32.18 32.23 62,009
09/07/2018 32.63 32.8399 32.365 32.47 87,822
09/06/2018 32.76 32.8021 32.48 32.63 54,233
09/05/2018 32.67 32.83 32.596 32.7 72,070
09/04/2018 33.09 33.27 33.02 33.1 113,627
08/31/2018 33.78 33.845 33.5355 33.77 35,206
08/30/2018 34 34 33.51 33.59 52,321
08/29/2018 34.2 34.48 34.17 34.44 18,225
08/28/2018 34.43 34.47 34.2253 34.27 27,805
08/27/2018 34.19 34.4499 34.18 34.31 48,683
08/24/2018 33.77 33.87 33.69 33.85 28,744
08/23/2018 33.64 33.8199 33.3653 33.39 45,063
08/22/2018 33.6 33.8499 33.6 33.81 80,018
08/21/2018 33.47 33.7131 33.47 33.58 35,066
08/20/2018 33.14 33.1999 33.02 33.15 27,857
08/17/2018 32.79 33.17 32.64 33.06 36,562
08/16/2018 32.85 33.0483 32.7858 32.81 41,290
08/15/2018 32.68 32.68 32.29 32.589 186,931
08/14/2018 33.39 33.5599 33.35 33.4931 173,596
08/13/2018 33.42 33.55 33.18 33.3364 54,929
08/10/2018 33.93 33.93 33.56 33.74 99,364
08/09/2018 34.5 34.64 34.4501 34.4501 78,775
08/08/2018 34.34 34.5 34.32 34.46 47,616
08/07/2018 34.42 34.5699 34.36 34.4 61,427
08/06/2018 34.11 34.18 34 34.11 30,970
08/03/2018 34.1498 34.3341 34.13 34.2499 41,830
08/02/2018 33.93 34.09 33.81 33.99 117,730
08/01/2018 34.55 34.5988 34.38 34.52 54,719
07/31/2018 34.67 34.77 34.49 34.6591 264,678
07/30/2018 34.79 34.82 34.536 34.64 25,053
07/27/2018 34.94 34.94 34.49 34.64 49,064
07/26/2018 34.67 34.7399 34.54 34.65 78,508
07/25/2018 34.7 35 34.58 35 75,962
07/24/2018 34.4 34.59 34.29 34.395 52,673
07/23/2018 33.99 34.01 33.88 33.9702 38,362
07/20/2018 33.99 34.2436 33.99 34.17 104,009
07/19/2018 33.54 33.7299 33.4106 33.603 44,201
07/18/2018 34.06 34.06 33.83 34.02 456,618
07/17/2018 33.92 34.25 33.85 34.22 70,053
07/16/2018 33.97 33.97 33.821 33.9201 128,301
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ESGE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio