NASDAQ:ESGE
ISHARES MSCI EM ETF Price (Quote)
$33.44
+0.1000 (+0.300%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.05 | $33.61 | Friday, 10th May 2024 ESGE stock ended at $33.44. This is 0.300% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.614% from a day low at $33.41 to a day high of $33.61. |
| 90 days | $30.85 | $33.61 | |
| 52 weeks | $29.12 | $33.67 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $32.22 | $32.26 | $31.97 | $32.02 | 1 608 481 |
| Jun 16, 2023 | $32.82 | $32.84 | $32.58 | $32.62 | 1 190 479 |
| Jun 15, 2023 | $32.66 | $32.81 | $32.58 | $32.81 | 2 116 174 |
| Jun 14, 2023 | $32.31 | $32.62 | $32.27 | $32.53 | 885 086 |
| Jun 13, 2023 | $32.33 | $32.41 | $32.23 | $32.32 | 1 097 927 |
| Jun 12, 2023 | $31.91 | $32.03 | $31.90 | $31.99 | 492 494 |
| Jun 09, 2023 | $31.87 | $32.06 | $31.87 | $31.91 | 642 138 |
| Jun 08, 2023 | $31.57 | $31.79 | $31.57 | $31.76 | 583 671 |
| Jun 07, 2023 | $31.68 | $31.86 | $31.53 | $31.58 | 561 453 |
| Jun 06, 2023 | $31.55 | $31.92 | $31.51 | $31.86 | 778 858 |
| Jun 05, 2023 | $31.50 | $31.65 | $31.49 | $31.62 | 602 087 |
| Jun 02, 2023 | $31.58 | $31.72 | $31.58 | $31.64 | 948 975 |
| Jun 01, 2023 | $30.59 | $31.10 | $30.54 | $31.09 | 686 982 |
| May 31, 2023 | $30.58 | $30.58 | $30.30 | $30.56 | 734 430 |
| May 30, 2023 | $31.02 | $31.04 | $30.70 | $30.77 | 1 141 044 |
| May 26, 2023 | $31.11 | $31.15 | $30.81 | $31.09 | 364 810 |
| May 25, 2023 | $30.72 | $30.75 | $30.52 | $30.54 | 778 202 |
| May 24, 2023 | $30.81 | $30.83 | $30.61 | $30.62 | 600 404 |
| May 23, 2023 | $31.09 | $31.17 | $30.87 | $30.87 | 587 880 |
| May 22, 2023 | $31.33 | $31.48 | $31.33 | $31.37 | 409 406 |
| May 19, 2023 | $31.16 | $31.22 | $31.08 | $31.16 | 426 658 |
| May 18, 2023 | $31.16 | $31.17 | $30.97 | $31.10 | 632 612 |
| May 17, 2023 | $31.11 | $31.28 | $31.04 | $31.24 | 1 016 250 |
| May 16, 2023 | $31.13 | $31.26 | $31.08 | $31.11 | 302 585 |
| May 15, 2023 | $31.05 | $31.34 | $30.97 | $31.30 | 379 268 |
