Quantcast

Historical Stock Prices

(ETF)
ESGN 
$27.4323
*  
0.3289
1.21%
Get ESGN Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading ESGN 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 19-JUL-2018 TO 19-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.
10/19/2018 27.4868 27.4868 27.4235 27.4323 1,252
10/18/2018 27.1034 27.1034 27.1034 27.1034 494
10/17/2018 27.95 27.95 27.765 27.765 1,983
10/16/2018 27.41 27.41 27.41 27.41 00
10/15/2018 27.29 27.42 27.275 27.41 4,127
10/12/2018 27.82 27.82 27.11 27.21 4,694
10/11/2018 27.5 27.5 27.45 27.45 2,227
10/10/2018 28.45 28.45 27.82 28.0499 9,124
10/09/2018 28.32 28.32 28.32 28.32 494
10/08/2018 28.28 28.28 28.28 28.28 00
10/05/2018 28.28 28.28 28.28 28.28 00
10/04/2018 28.28 28.28 28.28 28.28 3,398
10/03/2018 28.74 28.8237 28.74 28.74 743
10/02/2018 28.9 28.9 28.9 28.9 00
10/01/2018 29.0345 29.0345 28.9 28.9 846
09/28/2018 29.02 29.02 29.02 29.02 00
09/27/2018 29.172 29.172 29.02 29.02 2,580
09/26/2018 29.12 29.47 29.12 29.14 6,799
09/25/2018 29.18 29.18 29.12 29.12 5,042
09/24/2018 29.1437 29.1437 29.1437 29.1437 00
09/21/2018 29.1437 29.1437 29.1437 29.1437 00
09/20/2018 29.1437 29.1437 29.1437 29.1437 282
09/19/2018 28.95 28.95 28.9195 28.9326 1,137
09/18/2018 28.55 28.7451 28.52 28.54 5,266
09/17/2018 28.4156 28.4156 28.25 28.28 1,903
09/14/2018 27.6901 27.6901 27.6901 27.6901 00
09/13/2018 27.6901 27.6901 27.6901 27.6901 00
09/12/2018 27.6901 27.6901 27.6901 27.6901 00
09/11/2018 27.6901 27.6901 27.6901 27.6901 00
09/10/2018 27.8531 27.8531 27.6901 27.6901 437
09/07/2018 27.7273 27.7273 27.7273 27.7273 218
09/06/2018 27.67 27.8499 27.63 27.8499 4,175
09/05/2018 27.8771 27.8771 27.8771 27.8771 609
09/04/2018 28.09 28.09 27.9814 27.9814 757
08/31/2018 28.74 28.74 28.74 28.74 00
08/30/2018 28.74 28.74 28.74 28.74 00
08/29/2018 28.6582 28.74 28.61 28.74 3,001
08/28/2018 28.6572 28.6572 28.6572 28.6572 00
08/27/2018 28.6572 28.6572 28.6572 28.6572 212
08/24/2018 28.5551 28.5551 28.4187 28.4187 2,014
08/23/2018 28.1781 28.1781 28.1781 28.1781 00
08/22/2018 28.1781 28.1781 28.1781 28.1781 00
08/21/2018 28.1781 28.1781 28.1781 28.1781 00
08/20/2018 28.1781 28.1781 28.1781 28.1781 00
08/17/2018 28.0211 28.1781 28.0211 28.1781 1,508
08/16/2018 27.85 27.9623 27.83 27.9623 2,241
08/15/2018 27.85 27.85 27.85 27.85 900
08/14/2018 28.2287 28.2408 28.165 28.2408 1,462
08/13/2018 28.46 28.46 28.46 28.46 00
08/10/2018 28.65 28.65 28.46 28.46 1,340
08/09/2018 28.9 28.9 28.74 28.74 1,317
08/08/2018 28.94 28.9892 28.94 28.9852 668
08/07/2018 28.926 28.926 28.83 28.83 489
08/06/2018 28.85 28.85 28.665 28.6887 2,044
08/03/2018 28.807 28.95 28.7 28.95 908
08/02/2018 28.8144 28.96 28.8144 28.96 675
08/01/2018 28.9932 28.9932 28.9932 28.9932 200
07/31/2018 29.1879 29.1879 29.1879 29.1879 1,698
07/30/2018 29.295 29.338 29.24 29.2869 1,229
07/27/2018 29.3042 29.3042 29.11 29.22 1,817
07/26/2018 29.1957 29.1957 29.06 29.06 709
07/25/2018 29.0232 29.0232 29.0232 29.0232 107
07/24/2018 28.89 28.9 28.77 28.77 1,353
07/23/2018 28.79 28.8 28.75 28.75 431
07/20/2018 28.56 28.76 28.501 28.76 6,051
07/19/2018 28.554 28.554 28.554 28.554 284
*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