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 |
| Nov 09, 2023 | $30.83 | $30.90 | $30.52 | $30.54 | 612 733 |
| Nov 08, 2023 | $30.91 | $30.98 | $30.78 | $30.85 | 572 690 |
| Nov 07, 2023 | $30.90 | $31.06 | $30.78 | $31.02 | 474 815 |
| Nov 06, 2023 | $31.26 | $31.33 | $31.07 | $31.11 | 820 840 |
| Nov 03, 2023 | $30.64 | $30.95 | $30.64 | $30.90 | 638 104 |
| Nov 02, 2023 | $30.11 | $30.24 | $30.05 | $30.23 | 731 365 |
| Nov 01, 2023 | $29.39 | $29.68 | $29.34 | $29.68 | 1 345 799 |
| Oct 31, 2023 | $29.31 | $29.40 | $29.17 | $29.37 | 827 273 |
| Oct 30, 2023 | $29.70 | $29.77 | $29.48 | $29.58 | 800 278 |
| Oct 27, 2023 | $29.52 | $29.57 | $29.22 | $29.26 | 1 029 839 |
| Oct 26, 2023 | $29.20 | $29.36 | $29.15 | $29.29 | 853 611 |
| Oct 25, 2023 | $29.49 | $29.58 | $29.37 | $29.43 | 728 971 |
| Oct 24, 2023 | $29.49 | $29.85 | $29.49 | $29.81 | 1 332 203 |
| Oct 23, 2023 | $29.23 | $29.54 | $29.12 | $29.43 | 1 197 236 |
| Oct 20, 2023 | $29.59 | $29.65 | $29.42 | $29.43 | 1 863 614 |
| Oct 19, 2023 | $29.86 | $30.02 | $29.77 | $29.81 | 9 778 096 |
| Oct 18, 2023 | $30.19 | $30.19 | $29.92 | $29.97 | 1 167 678 |
| Oct 17, 2023 | $30.26 | $30.57 | $30.25 | $30.44 | 812 551 |
| Oct 16, 2023 | $30.33 | $30.57 | $30.26 | $30.51 | 708 326 |
| Oct 13, 2023 | $30.41 | $30.52 | $30.23 | $30.29 | 372 721 |
| Oct 12, 2023 | $30.83 | $30.83 | $30.34 | $30.42 | 1 048 027 |
| Oct 11, 2023 | $30.75 | $30.81 | $30.60 | $30.73 | 555 580 |
| Oct 10, 2023 | $30.25 | $30.53 | $30.22 | $30.50 | 666 235 |
| Oct 09, 2023 | $29.80 | $30.04 | $29.72 | $30.03 | 471 815 |
| Oct 06, 2023 | $29.76 | $30.24 | $29.68 | $30.18 | 739 000 |
