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 |
| Oct 05, 2023 | $29.67 | $29.78 | $29.55 | $29.77 | 605 754 |
| Oct 04, 2023 | $29.67 | $29.72 | $29.53 | $29.63 | 760 507 |
| Oct 03, 2023 | $29.83 | $29.96 | $29.67 | $29.73 | 811 487 |
| Oct 02, 2023 | $30.21 | $30.26 | $30.04 | $30.11 | 649 782 |
| Sep 29, 2023 | $30.55 | $30.56 | $30.20 | $30.28 | 1 844 285 |
| Sep 28, 2023 | $30.03 | $30.27 | $29.98 | $30.23 | 530 101 |
| Sep 27, 2023 | $30.32 | $30.32 | $30.03 | $30.19 | 531 482 |
| Sep 26, 2023 | $30.33 | $30.39 | $30.15 | $30.17 | 571 420 |
| Sep 25, 2023 | $30.51 | $30.63 | $30.46 | $30.60 | 770 331 |
| Sep 22, 2023 | $30.86 | $30.90 | $30.69 | $30.73 | 671 574 |
| Sep 21, 2023 | $30.45 | $30.51 | $30.34 | $30.34 | 443 494 |
| Sep 20, 2023 | $31.11 | $31.22 | $30.89 | $30.91 | 739 241 |
| Sep 19, 2023 | $31.11 | $31.14 | $30.96 | $31.02 | 529 259 |
| Sep 18, 2023 | $31.18 | $31.25 | $31.09 | $31.23 | 650 258 |
| Sep 15, 2023 | $31.45 | $31.45 | $31.23 | $31.27 | 659 779 |
| Sep 14, 2023 | $31.37 | $31.45 | $31.27 | $31.38 | 603 049 |
| Sep 13, 2023 | $31.14 | $31.28 | $31.12 | $31.18 | 707 193 |
| Sep 12, 2023 | $31.06 | $31.33 | $31.06 | $31.24 | 848 434 |
| Sep 11, 2023 | $31.20 | $31.28 | $31.10 | $31.28 | 773 010 |
| Sep 08, 2023 | $30.86 | $30.95 | $30.81 | $30.86 | 386 152 |
| Sep 07, 2023 | $30.84 | $30.85 | $30.71 | $30.77 | 480 879 |
| Sep 06, 2023 | $31.24 | $31.40 | $31.11 | $31.17 | 452 657 |
| Sep 05, 2023 | $31.44 | $31.45 | $31.31 | $31.35 | 672 007 |
| Sep 01, 2023 | $31.74 | $31.80 | $31.56 | $31.63 | 602 822 |
| Aug 31, 2023 | $31.46 | $31.46 | $31.22 | $31.24 | 1 268 818 |
