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 |
| Jan 24, 2024 | $31.10 | $31.16 | $30.93 | $30.97 | 1 304 804 |
| Jan 23, 2024 | $30.47 | $30.66 | $30.47 | $30.64 | 1 218 006 |
| Jan 22, 2024 | $30.25 | $30.41 | $30.20 | $30.36 | 722 345 |
| Jan 19, 2024 | $30.36 | $30.62 | $30.23 | $30.61 | 722 814 |
| Jan 18, 2024 | $30.29 | $30.30 | $30.15 | $30.28 | 1 165 428 |
| Jan 17, 2024 | $29.86 | $30.00 | $29.78 | $29.99 | 1 070 519 |
| Jan 16, 2024 | $30.61 | $30.68 | $30.40 | $30.43 | 917 936 |
| Jan 12, 2024 | $31.31 | $31.44 | $31.19 | $31.22 | 759 895 |
| Jan 11, 2024 | $31.18 | $31.21 | $30.91 | $31.12 | 802 771 |
| Jan 10, 2024 | $31.00 | $31.03 | $30.90 | $30.95 | 1 320 332 |
| Jan 09, 2024 | $31.04 | $31.08 | $30.94 | $31.00 | 1 667 076 |
| Jan 08, 2024 | $31.19 | $31.46 | $31.13 | $31.43 | 775 766 |
| Jan 05, 2024 | $31.32 | $31.52 | $31.25 | $31.33 | 689 920 |
| Jan 04, 2024 | $31.38 | $31.45 | $31.28 | $31.31 | 747 078 |
| Jan 03, 2024 | $31.23 | $31.51 | $31.23 | $31.45 | 1 098 265 |
| Jan 02, 2024 | $31.67 | $31.74 | $31.52 | $31.60 | 977 910 |
| Dec 29, 2023 | $31.96 | $32.20 | $31.96 | $32.06 | 487 220 |
| Dec 28, 2023 | $31.99 | $32.20 | $31.99 | $32.05 | 997 630 |
| Dec 27, 2023 | $31.76 | $31.84 | $31.65 | $31.80 | 843 142 |
| Dec 26, 2023 | $31.60 | $31.66 | $31.50 | $31.58 | 426 361 |
| Dec 22, 2023 | $31.24 | $31.35 | $31.15 | $31.30 | 862 308 |
| Dec 21, 2023 | $31.24 | $31.48 | $31.21 | $31.45 | 755 138 |
| Dec 20, 2023 | $31.26 | $31.30 | $30.86 | $30.86 | 1 017 222 |
| Dec 19, 2023 | $31.90 | $32.08 | $31.84 | $32.04 | 1 140 566 |
| Dec 18, 2023 | $31.76 | $31.80 | $31.64 | $31.78 | 1 043 262 |
