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 |
| Jul 26, 2023 | $32.81 | $33.23 | $32.81 | $33.17 | 1 926 023 |
| Jul 25, 2023 | $33.08 | $33.10 | $32.94 | $32.94 | 934 374 |
| Jul 24, 2023 | $32.33 | $32.81 | $32.32 | $32.70 | 1 149 467 |
| Jul 21, 2023 | $32.34 | $32.39 | $32.19 | $32.24 | 1 701 006 |
| Jul 20, 2023 | $32.38 | $32.45 | $32.23 | $32.25 | 2 792 196 |
| Jul 19, 2023 | $32.67 | $32.81 | $32.54 | $32.59 | 591 563 |
| Jul 18, 2023 | $32.76 | $32.82 | $32.60 | $32.70 | 767 300 |
| Jul 17, 2023 | $32.73 | $32.92 | $32.62 | $32.92 | 640 263 |
| Jul 14, 2023 | $32.94 | $32.95 | $32.81 | $32.86 | 929 913 |
| Jul 13, 2023 | $32.80 | $33.04 | $32.76 | $32.99 | 1 036 831 |
| Jul 12, 2023 | $32.34 | $32.60 | $32.34 | $32.58 | 1 008 218 |
| Jul 11, 2023 | $31.75 | $31.87 | $31.62 | $31.87 | 837 129 |
| Jul 10, 2023 | $31.30 | $31.53 | $31.29 | $31.51 | 511 829 |
| Jul 07, 2023 | $31.22 | $31.65 | $31.22 | $31.50 | 1 425 777 |
| Jul 06, 2023 | $31.32 | $31.35 | $31.04 | $31.15 | 569 930 |
| Jul 05, 2023 | $31.83 | $31.88 | $31.75 | $31.79 | 600 666 |
| Jul 03, 2023 | $32.05 | $32.16 | $31.94 | $31.98 | 797 986 |
| Jun 30, 2023 | $31.63 | $31.77 | $31.57 | $31.63 | 647 624 |
| Jun 29, 2023 | $31.31 | $31.40 | $31.25 | $31.37 | 1 272 882 |
| Jun 28, 2023 | $31.47 | $31.57 | $31.40 | $31.55 | 815 790 |
| Jun 27, 2023 | $31.68 | $31.73 | $31.59 | $31.72 | 984 216 |
| Jun 26, 2023 | $31.45 | $31.56 | $31.40 | $31.44 | 630 628 |
| Jun 23, 2023 | $31.41 | $31.41 | $31.24 | $31.35 | 795 261 |
| Jun 22, 2023 | $31.64 | $31.81 | $31.65 | $31.79 | 526 308 |
| Jun 21, 2023 | $31.86 | $31.93 | $31.78 | $31.91 | 876 164 |
