iShares ESG Aware MSCI EM ETF (ESGE) Historical Stock Data

31.08 ↓0.39 (-1.24%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, ESGE is up 0.21% a day on average. There have been 16 days where iShares ESG Aware MSCI EM ETF closed green and 14 days where ESGE closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0531.4631.08↓$0.38 (-1.21%)31.0331.48808.60K
2022-12-0231.0231.47↑$0.45 (1.45%)31.0231.56855.86K
2022-12-0131.5131.36↓$0.15 (-0.48%)31.2531.57771.63K
2022-11-3031.2131.56↑$0.35 (1.12%)31.0731.621.54M
2022-11-2930.5230.55↑$0.03 (0.10%)30.5030.70898.71K
2022-11-2829.9129.89↓$0.02 (-0.07%)29.8930.24698.82K
2022-11-2530.1130.05↓$0.06 (-0.20%)30.0030.13312.89K
2022-11-2329.9030.11↑$0.21 (0.70%)29.9030.161.46M
2022-11-2229.7229.86↑$0.14 (0.47%)29.7229.901.43M
2022-11-2129.8429.85↑$0.01 (0.03%)29.7529.940.91M
2022-11-1830.3230.25↓$0.07 (-0.23%)30.1130.331.96M
2022-11-1729.7730.41↑$0.64 (2.15%)29.7730.431.10M
2022-11-1630.5630.31↓$0.25 (-0.82%)30.3030.592.04M
2022-11-1531.0430.86↓$0.18 (-0.58%)30.6231.091.31M
2022-11-1430.1530.11↓$0.04 (-0.13%)30.0530.34888.46K
2022-11-1130.0630.34↑$0.28 (0.93%)30.0630.391.09M
2022-11-1029.2929.55↑$0.26 (0.89%)29.2129.592.17M
2022-11-0928.8228.53↓$0.29 (-1.01%)28.4728.921.07M
2022-11-0828.8529.06↑$0.21 (0.73%)28.7729.172.18M
2022-11-0728.9828.81↓$0.17 (-0.59%)28.6929.001.52M
2022-11-0428.6828.72↑$0.04 (0.14%)28.3828.771.66M
2022-11-0327.3327.70↑$0.37 (1.35%)27.3327.751.39M
2022-11-0227.9027.59↓$0.31 (-1.11%)27.5528.182.20M
2022-11-0127.9527.76↓$0.19 (-0.68%)27.6628.001.63M
2022-10-3127.0027.29↑$0.29 (1.07%)27.0027.324.03M
2022-10-2827.0927.26↑$0.17 (0.63%)26.9827.280.93M
2022-10-2727.4327.39↓$0.04 (-0.15%)27.3727.681.15M
2022-10-2627.2627.60↑$0.34 (1.25%)27.2627.811.09M
2022-10-2526.9527.16↑$0.21 (0.78%)26.9527.201.78M
2022-10-2426.9326.89↓$0.04 (-0.15%)26.5726.972.48M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$ESGE holding and buying these dips is so easy.

0 Like Report
haltdaytrader

$ESGE id rather have a dip then rip than a gap and crap

0 Like Report