Columbia Sustainable International Equity Income ETF (ESGN) Historical Stock Data
30.57 ↑0.00 (0.00%)
As of April 24, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, ESGN is down -0.01% a day on average. There have been 18 days where Columbia Sustainable International Equity Income ETF closed green and 12 days where ESGN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-31 | 30.69 | 30.57 | ↓$0.12 (-0.39%) | 30.56 | 30.85 | 3.83K |
2025-01-24 | 30.65 | 30.66 | ↑$0.01 (0.03%) | 30.65 | 30.76 | 6.04K |
2025-01-17 | 29.83 | 29.79 | ↓$0.04 (-0.14%) | 29.77 | 29.83 | 1.07K |
2025-01-10 | 29.27 | 29.03 | ↓$0.24 (-0.82%) | 28.96 | 29.36 | 97.15K |
2025-01-03 | 29.36 | 29.45 | ↑$0.09 (0.31%) | 29.31 | 29.45 | 6.38K |
2024-12-27 | 29.42 | 29.43 | ↑$0.01 (0.03%) | 29.42 | 29.43 | 249 |
2024-12-13 | 30.63 | 30.60 | ↓$0.03 (-0.10%) | 30.60 | 30.63 | 2.11K |
2024-12-06 | 31.29 | 31.13 | ↓$0.16 (-0.53%) | 31.12 | 31.29 | 1.18K |
2024-11-29 | 30.44 | 30.59 | ↑$0.15 (0.49%) | 30.44 | 30.59 | 1.32K |
2024-11-22 | 29.99 | 30.06 | ↑$0.08 (0.25%) | 29.97 | 30.07 | 391 |
2024-11-15 | 30.21 | 30.24 | ↑$0.03 (0.10%) | 30.20 | 30.26 | 1.61K |
2024-11-08 | 30.89 | 30.88 | ↓$0.01 (-0.04%) | 30.88 | 30.89 | 1.73K |
2024-11-01 | 30.66 | 30.69 | ↑$0.03 (0.10%) | 30.66 | 30.82 | 2.90K |
2024-10-25 | 31.04 | 30.89 | ↓$0.15 (-0.48%) | 30.89 | 31.04 | 2.01K |
2024-10-18 | 31.63 | 31.67 | ↑$0.04 (0.14%) | 31.61 | 31.68 | 1.21K |
2024-10-11 | 31.90 | 31.90 | ↑$0.00 (0.00%) | 31.90 | 31.90 | 14 |
2024-10-04 | 32.01 | 32.14 | ↑$0.13 (0.40%) | 32.00 | 32.14 | 2.10K |
2024-09-20 | 31.83 | 31.78 | ↓$0.05 (-0.16%) | 31.78 | 31.83 | 1.03K |
2024-09-13 | 31.50 | 31.36 | ↓$0.13 (-0.42%) | 31.36 | 31.50 | 3.23K |
2024-09-06 | 31.05 | 31.01 | ↓$0.04 (-0.14%) | 31.01 | 31.05 | 693 |
2024-08-30 | 32.41 | 32.41 | ↑$0.00 (0.00%) | 32.41 | 32.41 | 563 |
2024-08-23 | 32.29 | 32.37 | ↑$0.08 (0.24%) | 32.29 | 32.37 | 540 |
2024-08-16 | 31.35 | 31.42 | ↑$0.07 (0.22%) | 31.35 | 31.42 | 114 |
2024-08-09 | 30.30 | 30.30 | ↑$0.00 (0.00%) | 30.30 | 30.30 | 1 |
2024-08-02 | 30.02 | 30.13 | ↑$0.11 (0.36%) | 30.02 | 30.13 | 424 |
2024-07-26 | 31.07 | 31.23 | ↑$0.16 (0.51%) | 31.07 | 31.27 | 534 |
2024-07-19 | 30.97 | 30.95 | ↓$0.02 (-0.06%) | 30.95 | 30.97 | 650 |
2024-07-12 | 31.55 | 31.51 | ↓$0.05 (-0.15%) | 31.51 | 31.55 | 397 |
2024-07-05 | 31.11 | 31.11 | ↑$0.00 (0.00%) | 31.11 | 31.11 | 1 |
2024-06-21 | 30.33 | 30.33 | ↑$0.00 (0.00%) | 30.32 | 30.38 | 732 |
Create an account or log in to view more rows.
$ESGN Sleep well my bulls
sleep well
$ESGN very nice
$ESGN the price is wrong
$ESGN Algorithms are playing games
$ESGN Not another do nothing day
$ESGN Burn burn burn
$ESGN hold and buy… go green go!!!
$ESGN I like green candles on my birthday cake
$ESGN BULLS ALPHA
BEARS BETA
$ESGN another bear trap