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 30, 2023 | $31.63 | $31.78 | $31.63 | $31.71 | 413 073 |
| Aug 29, 2023 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| Aug 28, 2023 | $31.34 | $31.44 | $31.29 | $31.41 | 607 134 |
| Aug 25, 2023 | $31.09 | $31.17 | $30.85 | $31.10 | 507 586 |
| Aug 24, 2023 | $31.39 | $31.40 | $31.09 | $31.11 | 804 777 |
| Aug 23, 2023 | $30.88 | $31.24 | $30.88 | $31.21 | 542 355 |
| Aug 22, 2023 | $30.93 | $30.93 | $30.70 | $30.74 | 739 479 |
| Aug 21, 2023 | $30.64 | $30.81 | $30.60 | $30.80 | 636 002 |
| Aug 18, 2023 | $30.58 | $30.73 | $30.53 | $30.67 | 1 762 326 |
| Aug 17, 2023 | $31.27 | $31.27 | $30.90 | $30.93 | 665 705 |
| Aug 16, 2023 | $31.03 | $31.15 | $30.89 | $30.90 | 527 469 |
| Aug 15, 2023 | $31.38 | $31.38 | $31.11 | $31.17 | 511 012 |
| Aug 14, 2023 | $31.34 | $31.53 | $31.22 | $31.49 | 658 978 |
| Aug 11, 2023 | $31.75 | $31.79 | $31.56 | $31.65 | 585 875 |
| Aug 10, 2023 | $32.38 | $32.61 | $32.14 | $32.20 | 1 177 149 |
| Aug 09, 2023 | $32.27 | $32.30 | $32.02 | $32.13 | 641 170 |
| Aug 08, 2023 | $31.98 | $32.08 | $31.82 | $32.05 | 796 410 |
| Aug 07, 2023 | $32.59 | $32.60 | $32.35 | $32.50 | 991 566 |
| Aug 04, 2023 | $32.63 | $32.80 | $32.46 | $32.52 | 831 566 |
| Aug 03, 2023 | $32.52 | $32.65 | $32.44 | $32.53 | 597 308 |
| Aug 02, 2023 | $32.64 | $32.71 | $32.36 | $32.43 | 652 345 |
| Aug 01, 2023 | $33.37 | $33.38 | $33.17 | $33.18 | 1 097 489 |
| Jul 31, 2023 | $33.52 | $33.67 | $33.46 | $33.62 | 1 031 718 |
| Jul 28, 2023 | $33.40 | $33.62 | $33.40 | $33.60 | 703 920 |
| Jul 27, 2023 | $33.18 | $33.24 | $32.73 | $32.76 | 790 996 |
