NASDAQ:ESGE
ISHARES MSCI EM ETF Price (Quote)
$33.32
+0.590 (+1.80%)
At Close: Jun 05, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.48 | $34.43 | Wednesday, 5th Jun 2024 ESGE stock ended at $33.32. This is 1.80% more than the trading day before Tuesday, 4th Jun 2024. During the day the stock fluctuated 0.91% from a day low at $33.02 to a day high of $33.32. |
90 days | $31.05 | $34.43 | |
52 weeks | $29.12 | $34.43 |
Historical ISHARES MSCI EM ESG OPTIMIZED ETF prices
Date | Open | High | Low | Close | Volume |
May 02, 2023 | $30.85 | $30.86 | $30.57 | $30.66 | 500 359 |
May 01, 2023 | $31.02 | $31.17 | $30.97 | $30.99 | 464 304 |
Apr 28, 2023 | $30.98 | $31.11 | $30.91 | $31.11 | 650 124 |
Apr 27, 2023 | $30.68 | $30.97 | $30.68 | $30.93 | 421 004 |
Apr 26, 2023 | $30.73 | $30.75 | $30.53 | $30.56 | 2 121 412 |
Apr 25, 2023 | $30.59 | $30.59 | $30.28 | $30.30 | 472 486 |
Apr 24, 2023 | $30.91 | $30.99 | $30.84 | $30.94 | 670 498 |
Apr 21, 2023 | $31.05 | $31.07 | $30.86 | $31.02 | 1 209 374 |
Apr 20, 2023 | $31.39 | $31.56 | $31.21 | $31.31 | 4 043 440 |
Apr 19, 2023 | $31.36 | $31.47 | $31.32 | $31.42 | 495 889 |
Apr 18, 2023 | $31.81 | $31.86 | $31.65 | $31.73 | 572 952 |
Apr 17, 2023 | $31.76 | $31.81 | $31.64 | $31.80 | 969 069 |
Apr 14, 2023 | $31.66 | $31.80 | $31.51 | $31.65 | 505 674 |
Apr 13, 2023 | $31.70 | $31.86 | $31.69 | $31.82 | 607 986 |
Apr 12, 2023 | $31.67 | $31.67 | $31.28 | $31.33 | 683 995 |
Apr 11, 2023 | $31.61 | $31.69 | $31.54 | $31.58 | 423 015 |
Apr 10, 2023 | $31.27 | $31.42 | $31.24 | $31.42 | 635 029 |
Apr 06, 2023 | $31.15 | $31.44 | $31.09 | $31.36 | 451 161 |
Apr 05, 2023 | $31.48 | $31.48 | $31.15 | $31.24 | 1 111 170 |
Apr 04, 2023 | $31.46 | $31.55 | $31.39 | $31.52 | 767 804 |
Apr 03, 2023 | $31.40 | $31.56 | $31.37 | $31.52 | 927 122 |
Mar 31, 2023 | $31.49 | $31.60 | $31.39 | $31.48 | 970 781 |
Mar 30, 2023 | $31.47 | $31.59 | $31.40 | $31.52 | 563 825 |
Mar 29, 2023 | $31.11 | $31.27 | $31.06 | $31.24 | 626 948 |
Mar 28, 2023 | $30.94 | $31.13 | $30.93 | $31.12 | 628 969 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ESGE stock historical prices to predict future price movements?
Trend Analysis: Examine the ESGE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ESGE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.