NASDAQ:ESGE
ISHARES MSCI EM ETF Price (Quote)
$32.27
+0.420 (+1.32%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.05 | $32.93 | Friday, 26th Apr 2024 ESGE stock ended at $32.27. This is 1.32% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.404% from a day low at $32.15 to a day high of $32.28. |
| 90 days | $30.40 | $32.93 | |
| 52 weeks | $29.12 | $33.67 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $32.20 | $32.28 | $32.15 | $32.27 | 713 734 |
| Apr 25, 2024 | $31.50 | $31.89 | $31.48 | $31.85 | 1 120 932 |
| Apr 24, 2024 | $31.83 | $31.89 | $31.67 | $31.77 | 616 306 |
| Apr 23, 2024 | $31.59 | $31.78 | $31.49 | $31.76 | 1 115 987 |
| Apr 22, 2024 | $31.23 | $31.57 | $31.22 | $31.52 | 1 378 225 |
| Apr 19, 2024 | $31.11 | $31.22 | $31.06 | $31.14 | 437 657 |
| Apr 18, 2024 | $31.29 | $31.47 | $31.22 | $31.29 | 489 833 |
| Apr 17, 2024 | $31.38 | $31.38 | $31.05 | $31.16 | 1 040 149 |
| Apr 16, 2024 | $31.95 | $31.95 | $31.08 | $31.18 | 844 636 |
| Apr 15, 2024 | $31.95 | $31.99 | $31.52 | $31.57 | 828 649 |
| Apr 12, 2024 | $32.07 | $32.12 | $31.74 | $31.80 | 805 731 |
| Apr 11, 2024 | $32.59 | $32.66 | $32.38 | $32.60 | 563 209 |
| Apr 10, 2024 | $32.47 | $32.51 | $32.27 | $32.38 | 920 601 |
| Apr 09, 2024 | $32.82 | $32.93 | $32.73 | $32.89 | 645 944 |
| Apr 08, 2024 | $32.61 | $32.67 | $32.57 | $32.63 | 589 014 |
| Apr 05, 2024 | $32.30 | $32.48 | $32.24 | $32.39 | 631 700 |
| Apr 04, 2024 | $32.67 | $32.82 | $32.30 | $32.33 | 613 721 |
| Apr 03, 2024 | $32.17 | $32.46 | $32.17 | $32.40 | 1 518 447 |
| Apr 02, 2024 | $32.41 | $32.47 | $32.32 | $32.38 | 658 496 |
| Apr 01, 2024 | $32.36 | $32.54 | $32.23 | $32.32 | 627 904 |
| Mar 28, 2024 | $32.22 | $32.36 | $32.20 | $32.23 | 1 704 985 |
| Mar 27, 2024 | $32.18 | $32.22 | $32.08 | $32.22 | 777 368 |
| Mar 26, 2024 | $32.27 | $32.32 | $32.18 | $32.19 | 673 289 |
| Mar 25, 2024 | $32.13 | $32.27 | $32.11 | $32.22 | 780 607 |
| Mar 22, 2024 | $32.28 | $32.28 | $32.15 | $32.19 | 675 115 |
