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 |
| Aug 11, 2016 | $57.43 | $57.43 | $57.43 | $57.43 | 268 |
| Aug 10, 2016 | $57.16 | $57.16 | $57.16 | $57.16 | 100 |
| Aug 09, 2016 | $56.98 | $56.98 | $56.94 | $56.94 | 669 |
| Aug 08, 2016 | $56.59 | $56.59 | $56.59 | $56.59 | 206 |
| Aug 05, 2016 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| Aug 04, 2016 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| Aug 03, 2016 | $54.85 | $54.85 | $54.85 | $54.85 | 8 |
| Aug 02, 2016 | $54.83 | $54.85 | $54.83 | $54.85 | 282 |
| Aug 01, 2016 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| Jul 29, 2016 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| Jul 28, 2016 | $55.10 | $55.10 | $55.10 | $55.10 | 100 |
| Jul 27, 2016 | $54.59 | $54.59 | $54.59 | $54.59 | 0 |
| Jul 26, 2016 | $54.59 | $54.59 | $54.59 | $54.59 | 0 |
| Jul 25, 2016 | $54.60 | $54.60 | $54.59 | $54.59 | 980 |
| Jul 22, 2016 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| Jul 21, 2016 | $54.90 | $54.90 | $54.90 | $54.90 | 300 |
| Jul 20, 2016 | $54.82 | $54.82 | $54.82 | $54.82 | 100 |
