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 |
| Dec 15, 2023 | $31.99 | $32.08 | $31.82 | $31.84 | 631 202 |
| Dec 14, 2023 | $31.71 | $32.07 | $31.71 | $32.02 | 1 085 514 |
| Dec 13, 2023 | $30.97 | $31.53 | $30.86 | $31.53 | 959 368 |
| Dec 12, 2023 | $31.07 | $31.19 | $30.94 | $31.19 | 637 419 |
| Dec 11, 2023 | $31.02 | $31.21 | $31.01 | $31.20 | 1 027 427 |
| Dec 08, 2023 | $30.99 | $31.14 | $30.93 | $31.04 | 961 390 |
| Dec 07, 2023 | $31.10 | $31.21 | $31.05 | $31.18 | 803 161 |
| Dec 06, 2023 | $31.29 | $31.34 | $31.07 | $31.09 | 493 645 |
| Dec 05, 2023 | $31.02 | $31.11 | $30.94 | $31.06 | 811 634 |
| Dec 04, 2023 | $31.37 | $31.46 | $31.23 | $31.30 | 692 754 |
| Dec 01, 2023 | $31.32 | $31.69 | $31.27 | $31.68 | 764 158 |
| Nov 30, 2023 | $31.60 | $31.60 | $31.35 | $31.54 | 775 183 |
| Nov 29, 2023 | $31.57 | $31.73 | $31.50 | $31.54 | 767 491 |
| Nov 28, 2023 | $31.62 | $31.78 | $31.58 | $31.75 | 604 366 |
| Nov 27, 2023 | $31.48 | $31.53 | $31.41 | $31.48 | 607 589 |
| Nov 24, 2023 | $31.47 | $31.65 | $31.47 | $31.63 | 342 802 |
| Nov 22, 2023 | $31.65 | $31.74 | $31.55 | $31.64 | 553 804 |
| Nov 21, 2023 | $31.84 | $31.89 | $31.64 | $31.68 | 722 008 |
| Nov 20, 2023 | $31.65 | $31.97 | $31.65 | $31.94 | 561 172 |
| Nov 17, 2023 | $31.52 | $31.62 | $31.46 | $31.53 | 497 353 |
| Nov 16, 2023 | $31.48 | $31.66 | $31.41 | $31.50 | 980 904 |
| Nov 15, 2023 | $31.81 | $31.99 | $31.77 | $31.84 | 735 043 |
| Nov 14, 2023 | $31.20 | $31.61 | $31.20 | $31.56 | 459 370 |
| Nov 13, 2023 | $30.64 | $30.86 | $30.59 | $30.74 | 510 996 |
| Nov 10, 2023 | $30.53 | $30.76 | $30.50 | $30.76 | 484 698 |
