Columbia Sustainable International Equity Income ETF (ESGN) Historical Stock Data
30.95 ↑0.00 (0.00%)
As of April 24, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, ESGN is down 0.00% a day on average. There have been 24 days where Columbia Sustainable International Equity Income ETF closed green and 6 days where ESGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-06-14 | 30.11 | 30.14 | ↑$0.03 (0.10%) | 30.00 | 30.15 | 3.65K |
| 2024-06-07 | 31.04 | 31.04 | ↑$0.00 (0.00%) | 31.04 | 31.04 | 13 |
| 2024-05-31 | 31.38 | 31.42 | ↑$0.04 (0.11%) | 31.20 | 31.42 | 3.21K |
| 2024-05-30 | 31.05 | 31.05 | ↑$0.00 (0.00%) | 31.05 | 31.05 | 218 |
| 2024-05-29 | 30.97 | 30.93 | ↓$0.04 (-0.15%) | 30.93 | 31.02 | 11.03K |
| 2024-05-28 | 31.44 | 31.40 | ↓$0.04 (-0.12%) | 31.40 | 31.44 | 837 |
| 2024-05-24 | 31.15 | 31.15 | ↑$0.00 (0.00%) | 31.15 | 31.15 | 102 |
| 2024-05-23 | 30.85 | 30.85 | ↑$0.00 (0.00%) | 30.85 | 30.85 | 190 |
| 2024-05-22 | 30.95 | 30.95 | ↑$0.00 (0.00%) | 30.95 | 30.95 | 123 |
| 2024-05-21 | 31.22 | 31.30 | ↑$0.08 (0.25%) | 31.22 | 31.30 | 612 |
| 2024-05-20 | 31.33 | 31.33 | ↑$0.00 (0.00%) | 31.33 | 31.33 | 30 |
| 2024-05-17 | 31.22 | 31.22 | ↑$0.00 (0.00%) | 31.22 | 31.22 | 10 |
| 2024-05-16 | 31.03 | 31.03 | ↑$0.00 (0.00%) | 31.03 | 31.03 | 245 |
| 2024-05-15 | 31.40 | 31.40 | ↑$0.00 (0.00%) | 31.32 | 31.40 | 3.46K |
| 2024-05-14 | 31.21 | 31.21 | ↑$0.00 (0.00%) | 31.21 | 31.21 | 100 |
| 2024-05-13 | 31.09 | 31.09 | ↑$0.00 (0.00%) | 31.09 | 31.09 | 100 |
| 2024-05-10 | 31.14 | 31.12 | ↓$0.02 (-0.06%) | 31.12 | 31.15 | 1.44K |
| 2024-05-09 | 31.01 | 31.01 | ↑$0.00 (0.00%) | 31.01 | 31.01 | 100 |
| 2024-05-08 | 30.71 | 30.71 | ↑$0.00 (0.00%) | 30.71 | 30.71 | 4 |
| 2024-05-07 | 30.88 | 30.88 | ↑$0.00 (0.00%) | 30.88 | 30.88 | 18 |
| 2024-05-06 | 31.00 | 31.00 | ↑$0.00 (0.00%) | 31.00 | 31.00 | 5 |
| 2024-05-03 | 30.77 | 30.77 | ↑$0.00 (0.00%) | 30.77 | 30.77 | 6 |
| 2024-05-02 | 30.52 | 30.51 | ↓$0.00 (0.00%) | 30.51 | 30.52 | 140 |
| 2024-05-01 | 29.96 | 29.98 | ↑$0.02 (0.07%) | 29.96 | 29.98 | 251 |
| 2024-04-30 | 30.06 | 30.06 | ↑$0.00 (0.00%) | 30.06 | 30.06 | 11 |
| 2024-04-29 | 30.46 | 30.46 | ↑$0.00 (0.00%) | 30.46 | 30.46 | 1 |
Create an account or log in to view more rows.
$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
$ESGN ugh oh
we heatin back up
$ESGN buy buy buy!!
$ESGN in it to win it