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 |
| 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 |
| Mar 21, 2024 | $32.59 | $32.61 | $32.41 | $32.43 | 508 331 |
| Mar 20, 2024 | $32.05 | $32.39 | $32.01 | $32.39 | 729 898 |
| Mar 19, 2024 | $31.94 | $32.04 | $31.82 | $31.98 | 431 352 |
| Mar 18, 2024 | $32.28 | $32.34 | $32.14 | $32.18 | 364 808 |
| Mar 15, 2024 | $32.23 | $32.27 | $32.15 | $32.16 | 510 223 |
| Mar 14, 2024 | $32.56 | $32.60 | $32.29 | $32.38 | 976 401 |
| Mar 13, 2024 | $32.54 | $32.59 | $32.46 | $32.49 | 965 064 |
| Mar 12, 2024 | $32.48 | $32.61 | $32.38 | $32.59 | 1 684 373 |
| Mar 11, 2024 | $32.24 | $32.35 | $32.18 | $32.24 | 522 087 |
| Mar 08, 2024 | $32.37 | $32.44 | $32.15 | $32.20 | 781 338 |
| Mar 07, 2024 | $32.09 | $32.24 | $32.02 | $32.23 | 572 188 |
| Mar 06, 2024 | $32.02 | $32.16 | $32.00 | $32.04 | 878 590 |
| Mar 05, 2024 | $31.64 | $31.77 | $31.52 | $31.58 | 1 193 726 |
| Mar 04, 2024 | $31.99 | $31.99 | $31.85 | $31.88 | 1 029 380 |
| Mar 01, 2024 | $31.76 | $31.99 | $31.68 | $31.95 | 1 147 254 |
