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 |
| Sep 16, 2016 | $56.15 | $56.15 | $56.15 | $56.15 | 100 |
| Sep 15, 2016 | $56.04 | $56.04 | $56.04 | $56.04 | 0 |
| Sep 14, 2016 | $56.04 | $56.04 | $56.04 | $56.04 | 1 |
| Sep 13, 2016 | $56.04 | $56.04 | $56.04 | $56.04 | 31 |
| Sep 12, 2016 | $56.19 | $56.19 | $56.04 | $56.04 | 256 |
| Sep 09, 2016 | $57.87 | $57.87 | $56.87 | $56.87 | 20 912 |
| Sep 08, 2016 | $58.90 | $58.90 | $58.65 | $58.65 | 645 |
| Sep 07, 2016 | $58.88 | $58.90 | $58.82 | $58.82 | 3 446 |
| Sep 06, 2016 | $57.31 | $57.31 | $57.31 | $57.31 | 68 |
| Sep 02, 2016 | $57.31 | $57.31 | $57.31 | $57.31 | 256 |
| Sep 01, 2016 | $56.59 | $56.68 | $56.59 | $56.68 | 254 |
| Aug 31, 2016 | $56.79 | $56.79 | $56.52 | $56.52 | 360 |
| Aug 30, 2016 | $56.77 | $56.77 | $56.77 | $56.77 | 10 |
| Aug 29, 2016 | $56.73 | $56.77 | $56.73 | $56.77 | 3 360 |
| Aug 26, 2016 | $57.00 | $57.00 | $57.00 | $57.00 | 5 |
| Aug 25, 2016 | $57.00 | $57.00 | $57.00 | $57.00 | 74 |
| Aug 24, 2016 | $57.02 | $57.16 | $57.00 | $57.00 | 5 629 |
| Aug 23, 2016 | $57.44 | $57.44 | $57.44 | $57.44 | 100 |
| Aug 22, 2016 | $57.58 | $57.58 | $57.20 | $57.20 | 375 |
| Aug 19, 2016 | $57.61 | $57.61 | $57.61 | $57.61 | 256 |
| Aug 18, 2016 | $57.58 | $57.58 | $57.58 | $57.58 | 3 |
| Aug 17, 2016 | $57.60 | $57.60 | $57.18 | $57.58 | 1 376 |
| Aug 16, 2016 | $57.43 | $57.43 | $57.43 | $57.43 | 0 |
| Aug 15, 2016 | $57.43 | $57.43 | $57.43 | $57.43 | 0 |
| Aug 12, 2016 | $57.43 | $57.43 | $57.43 | $57.43 | 0 |
