Quantcast

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

(ETF)
ESGS 
$28.1748
*  
0.1645
0.58%
Get ESGS Alerts
*Delayed - data as of Apr. 25, 2019  -  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
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 25-JAN-2019 TO 25-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.
16:00 N/A 28.28 28.1748 28.1748 1,247
04/25/2019 28.19 28.28 28.1748 28.1748 1,247
04/24/2019 28.75 28.75 28.329 28.3393 1,999
04/23/2019 28.455 28.455 28.455 28.455 26
04/22/2019 28.26 28.28 28.22 28.26 1,446
04/18/2019 28.4664 28.4664 28.386 28.386 742
04/17/2019 28.375 28.375 28.375 28.375 02
04/16/2019 28.4484 28.4484 28.4407 28.4407 401
04/15/2019 28.303 28.303 28.2901 28.2901 576
04/12/2019 28.35 28.3566 28.3113 28.3566 1,761
04/11/2019 28.08 28.14 28.08 28.1149 1,109
04/10/2019 28.0742 28.0742 28.0742 28.0742 55
04/09/2019 27.915 27.915 27.8452 27.8452 226
04/08/2019 28.1046 28.1046 28.1046 28.1046 00
04/05/2019 28.1328 28.1328 28.1046 28.1046 946
04/04/2019 27.8866 27.9148 27.85 27.9148 280
04/03/2019 27.58 27.7013 27.58 27.7013 625
04/02/2019 27.5426 27.5426 27.5426 27.5426 03
04/01/2019 27.62 27.6269 27.612 27.6269 830
03/29/2019 27.22 27.22 27.2123 27.2123 467
03/28/2019 27.01 27.0183 27.01 27.0183 104
03/27/2019 26.97 26.97 26.97 26.97 56
03/26/2019 27.0197 27.0197 26.8704 26.9735 750
03/25/2019 26.9585 26.9585 26.9585 26.9585 00
03/22/2019 26.9585 26.9585 26.9585 26.9585 32
03/21/2019 27.3654 27.6287 27.36 27.5356 2,061
03/20/2019 27.4213 27.4213 27.1664 27.1664 934
03/19/2019 27.6615 27.6615 27.4351 27.4351 105
03/18/2019 27.51 27.5472 27.51 27.5472 148
03/15/2019 27.43 27.43 27.397 27.397 198
03/14/2019 27.29 27.3153 27.29 27.3153 457
03/13/2019 27.363 27.363 27.2888 27.2888 104
03/12/2019 27.15 27.15 27.1156 27.1156 725
03/11/2019 26.99 27.08 26.99 27.08 100
03/08/2019 26.61 26.746 26.61 26.746 306
03/07/2019 26.7797 26.7797 26.7797 26.7797 06
03/06/2019 27.1822 27.1822 27.0097 27.0097 1,223
03/05/2019 27.305 27.305 27.305 27.305 00
03/04/2019 27.56 27.56 27.1756 27.305 1,350
03/01/2019 27.3717 27.3717 27.3717 27.3717 00
02/28/2019 27.405 27.405 27.3717 27.3717 100
02/27/2019 27.83 27.83 27.4625 27.4625 180
02/26/2019 27.3972 27.3972 27.3972 27.3972 09
02/25/2019 27.4753 27.4753 27.4753 27.4753 31
02/22/2019 27.4728 27.4728 27.4728 27.4728 22
02/21/2019 27.3776 27.3776 27.3776 27.3776 01
02/20/2019 27.37 27.56 27.37 27.5399 755
02/19/2019 27.5041 27.5041 27.5041 27.5041 03
02/15/2019 27.2501 27.2934 27.2501 27.2934 1,000
02/14/2019 27.17 27.17 27.17 27.17 00
02/13/2019 27.165 27.17 27.1001 27.17 400
02/12/2019 27.0876 27.0876 27.0647 27.0647 302
02/11/2019 26.7449 26.7449 26.7449 26.7449 01
02/08/2019 26.79 26.79 26.79 26.79 00
02/07/2019 26.79 26.79 26.79 26.79 00
02/06/2019 26.79 26.79 26.79 26.79 00
02/05/2019 26.705 26.79 26.705 26.79 210
02/04/2019 26.68 26.71 26.68 26.71 562
02/01/2019 26.5778 26.5778 26.5778 26.5778 01
01/31/2019 26.4935 26.525 26.42 26.525 1,124
01/30/2019 26.4083 26.4083 26.4083 26.4083 01
01/29/2019 26.287 26.287 26.221 26.221 599
01/28/2019 26.28 26.28 26.1865 26.1865 5,017
01/25/2019 25.9354 25.9354 25.9354 25.9354 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?



Smart Portfolio