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 |
| Feb 29, 2024 | $31.67 | $31.73 | $31.51 | $31.56 | 1 195 732 |
| Feb 28, 2024 | $31.88 | $31.88 | $31.51 | $31.56 | 953 565 |
| Feb 27, 2024 | $32.00 | $32.02 | $31.95 | $31.96 | 998 737 |
| Feb 26, 2024 | $31.84 | $31.95 | $31.82 | $31.88 | 1 654 948 |
| Feb 23, 2024 | $32.09 | $32.10 | $31.94 | $32.04 | 599 604 |
| Feb 22, 2024 | $32.00 | $32.13 | $31.95 | $32.11 | 1 285 290 |
| Feb 21, 2024 | $31.75 | $31.85 | $31.68 | $31.80 | 889 861 |
| Feb 20, 2024 | $31.76 | $31.84 | $31.64 | $31.75 | 637 025 |
| Feb 16, 2024 | $31.69 | $31.78 | $31.64 | $31.69 | 791 149 |
| Feb 15, 2024 | $31.43 | $31.55 | $31.35 | $31.55 | 1 099 644 |
| Feb 14, 2024 | $31.30 | $31.44 | $31.24 | $31.41 | 933 269 |
| Feb 13, 2024 | $31.23 | $31.31 | $30.85 | $30.98 | 863 772 |
| Feb 12, 2024 | $31.47 | $31.81 | $31.47 | $31.65 | 1 123 777 |
| Feb 09, 2024 | $31.26 | $31.43 | $31.13 | $31.39 | 878 884 |
| Feb 08, 2024 | $31.30 | $31.30 | $31.11 | $31.21 | 893 156 |
| Feb 07, 2024 | $31.29 | $31.44 | $31.29 | $31.41 | 1 871 664 |
| Feb 06, 2024 | $31.23 | $31.43 | $31.15 | $31.40 | 919 245 |
| Feb 05, 2024 | $30.59 | $30.79 | $30.54 | $30.73 | 866 809 |
| Feb 02, 2024 | $30.72 | $30.73 | $30.56 | $30.71 | 979 642 |
| Feb 01, 2024 | $30.73 | $30.87 | $30.66 | $30.84 | 1 110 814 |
| Jan 31, 2024 | $30.50 | $30.75 | $30.40 | $30.44 | 1 102 185 |
| Jan 30, 2024 | $30.56 | $30.68 | $30.52 | $30.68 | 789 539 |
| Jan 29, 2024 | $30.95 | $30.98 | $30.75 | $30.92 | 750 198 |
| Jan 26, 2024 | $30.80 | $30.98 | $30.80 | $30.90 | 554 027 |
| Jan 25, 2024 | $31.01 | $31.05 | $30.85 | $30.92 | 1 750 715 |
