Quantcast

Oppenheimer ESG Revenue ETF Historical Stock Prices

(ETF)
ESGL 
$30.9822
*  
unch
unch
Get ESGL Alerts
*Delayed - data as of May 23, 2018 11:06 ET  -  Find a broker to begin trading ESGL now


Community Rating:
View:    ESGL 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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-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.
11:06 N/A N/A N/A 30.9822 0
05/22/2018 31.0358 31.0516 30.9822 30.9822 516
05/21/2018 30.976 31.0198 30.97 31.0198 745
05/18/2018 30.93 30.93 30.93 30.93 00
05/17/2018 30.95 30.951 30.92 30.93 2,440
05/16/2018 30.64 30.64 30.64 30.64 00
05/15/2018 30.6605 30.6605 30.6275 30.64 910
05/14/2018 30.83 30.83 30.8 30.8 455
05/11/2018 30.63 30.63 30.6175 30.62 6,473
05/10/2018 30.51 30.51 30.51 30.51 459
05/09/2018 30.27 30.27 30.24 30.26 884
05/08/2018 30.0199 30.06 30.0199 30.06 544
05/07/2018 30.16 30.16 30.16 30.16 458
05/04/2018 30.23 30.23 30.23 30.23 401
05/03/2018 29.84 29.96 29.8276 29.9 1,640
05/02/2018 30.16 30.16 30 30 645
05/01/2018 30.02 30.27 30.02 30.27 1,761
04/30/2018 30.49 30.49 30.49 30.49 469
04/27/2018 30.78 30.78 30.78 30.78 772
04/26/2018 30.53 30.73 30.53 30.73 3,645
04/25/2018 30.3 30.44 30.2983 30.44 783
04/24/2018 30.2 30.32 30.2 30.32 16,598
04/23/2018 30.4875 30.4875 30.4875 30.4875 380
04/20/2018 30.4999 30.4999 30.4999 30.4999 927
04/19/2018 30.6875 30.6875 30.6015 30.6015 505
04/18/2018 30.85 30.9312 30.85 30.9312 385
04/17/2018 30.8175 30.8175 30.8175 30.8175 171
04/16/2018 30.47 30.6376 30.47 30.6376 440
04/13/2018 30.32 30.32 30.32 30.32 00
04/12/2018 30.305 30.32 30.305 30.32 323
04/11/2018 30.16 30.17 30.0643 30.0643 1,075
04/10/2018 30.07 30.07 30.07 30.07 313
04/09/2018 30.01 30.0245 29.915 29.915 1,584
04/06/2018 30 30 29.8934 29.8934 906
04/05/2018 30.45 30.45 30.3776 30.3776 892
04/04/2018 29.9218 30.23 29.9218 30.23 2,035
04/03/2018 29.221 29.221 29.221 29.221 00
04/02/2018 29.4454 29.4454 29.221 29.221 411
03/29/2018 30 30 30 30 00
03/28/2018 30 30 30 30 00
03/27/2018 30 30 30 30 180
03/26/2018 30.0043 30.0043 30.0043 30.0043 341
03/23/2018 30.1792 30.1792 30.1792 30.1792 00
03/22/2018 30.147 30.3175 30.147 30.1792 1,472
03/21/2018 30.63 30.63 30.63 30.63 1,672
03/20/2018 30.62 30.62 30.62 30.62 113
03/19/2018 30.9893 30.9893 30.9893 30.9893 00
03/16/2018 30.9893 30.9893 30.9893 30.9893 00
03/15/2018 31.0435 31.0435 30.9893 30.9893 339
03/14/2018 31.31 31.31 31.31 31.31 00
03/13/2018 31.31 31.31 31.31 31.31 00
03/12/2018 31.309 31.31 31.3 31.31 1,496
03/09/2018 30.89 30.89 30.89 30.89 00
03/08/2018 30.89 30.89 30.89 30.89 106
03/07/2018 30.83 30.83 30.83 30.83 1,140
03/06/2018 30.89 31.0032 30.89 30.94 16,934
03/05/2018 30.8748 30.8748 30.8748 30.8748 248
03/02/2018 30.46 30.71 30.444 30.58 21,864
03/01/2018 30.831 30.831 30.4194 30.4194 332
02/28/2018 31.16 31.16 31.16 31.16 172
02/27/2018 31.2566 31.2733 31.2566 31.2733 297
02/26/2018 31.2811 31.4597 31.2811 31.4597 494
02/23/2018 31.09 31.09 31.09 31.09 451
02/22/2018 30.81 30.81 30.81 30.81 272
*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?

Smart Portfolio