Quantcast

Historical Stock Prices

(ETF)
ESGF 
$29.9701
*  
0.0199
0.07%
Get ESGF Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ESGF now


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
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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 30 30 29.9701 29.9701 133
04/17/2019 29.99 29.99 29.99 29.99 75
04/16/2019 29.904 29.904 29.904 29.904 98
04/15/2019 29.76 29.845 29.76 29.845 550
04/12/2019 29.7637 29.82 29.7637 29.82 265
04/11/2019 29.59 29.59 29.59 29.59 237
04/10/2019 29.62 29.62 29.62 29.62 138
04/09/2019 29.51 29.53 29.44 29.44 2,225
04/08/2019 29.62 29.6601 29.62 29.6601 209
04/05/2019 29.6408 29.6408 29.6408 29.6408 79
04/04/2019 29.501 29.57 29.501 29.57 291
04/03/2019 29.44 29.54 29.44 29.495 779
04/02/2019 29.4 29.4 29.282 29.282 650
04/01/2019 29.281 29.3649 29.28 29.3649 1,411
03/29/2019 28.91 28.9336 28.91 28.9336 500
03/28/2019 28.781 28.83 28.781 28.83 412
03/27/2019 28.865 28.865 28.865 28.865 25
03/26/2019 28.85 28.8715 28.843 28.8715 362
03/25/2019 28.7062 28.798 28.7062 28.798 389
03/22/2019 28.8386 28.8386 28.8386 28.8386 378
03/21/2019 29.3798 29.4188 29.3798 29.4188 879
03/20/2019 29.4293 29.4293 29.3562 29.3562 128
03/19/2019 29.4004 29.4004 29.4004 29.4004 60
03/18/2019 29.4 29.43 29.4 29.43 656
03/15/2019 29.3 29.3 29.2705 29.2705 586
03/14/2019 29.0585 29.0585 29.0585 29.0585 07
03/13/2019 29.0001 29.0743 29.0001 29.0743 210
03/12/2019 28.8756 28.8893 28.86 28.8893 311
03/11/2019 28.62 28.8234 28.62 28.8234 4,153
03/08/2019 28.43 28.43 28.43 28.43 235
03/07/2019 28.9546 28.9546 28.9546 28.9546 00
03/06/2019 29.25 29.25 28.9546 28.9546 471
03/05/2019 29.1684 29.1684 29.1538 29.1538 100
03/04/2019 29.159 29.159 29.13 29.13 179
03/01/2019 29.2399 29.2675 29.2399 29.2675 151
02/28/2019 29.39 29.39 29.1688 29.1688 175
02/27/2019 29.3149 29.3149 29.3149 29.3149 239
02/26/2019 29.3961 29.3961 29.3961 29.3961 96
02/25/2019 29.337 29.337 29.3201 29.3228 523
02/22/2019 29.1666 29.2383 29.1666 29.2383 1,253
02/21/2019 29.152 29.152 29.1144 29.1144 201
02/20/2019 29.2451 29.2451 29.2451 29.2451 12
02/19/2019 29.1577 29.1577 29.1493 29.1493 389
02/15/2019 29.0019 29.0019 29.0019 29.0019 55
02/14/2019 28.6601 28.6676 28.6601 28.6676 189
02/13/2019 28.7025 28.7025 28.7025 28.7025 13
02/12/2019 28.645 28.645 28.645 28.645 333
02/11/2019 28.2898 28.2898 28.2898 28.2898 10
02/08/2019 28.32 28.32 28.3114 28.3114 343
02/07/2019 28.4637 28.4637 28.4637 28.4637 223
02/06/2019 28.854 28.854 28.854 28.854 01
02/05/2019 28.8 28.89 28.8 28.89 1,210
02/04/2019 28.69 28.7395 28.69 28.7395 1,239
02/01/2019 28.613 28.613 28.613 28.613 28
01/31/2019 28.5695 28.6598 28.5695 28.6598 320
01/30/2019 28.3548 28.5401 28.3548 28.5401 375
01/29/2019 28.22 28.22 28.22 28.22 348
01/28/2019 28.19 28.19 28.0401 28.16 3,035
01/25/2019 28.24 28.34 28.24 28.34 607
01/24/2019 27.8943 27.98 27.8943 27.98 777
01/23/2019 28.03 28.03 27.91 27.91 550
01/22/2019 28.08 28.08 27.72 27.77 6,310
01/18/2019 27.98 28.11 27.98 28.11 656
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for ESGF

Research Brokers before you trade

Want to trade FX?



Smart Portfolio