ESGE - iShares ESG MSCI EM ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202035.8635.8735.5435.6235.62771,100
Feb 13, 202035.7235.8535.5935.6335.63672,900
Feb 12, 202035.9736.0735.8436.0536.05544,100
Feb 11, 202035.5135.7335.4935.5535.55763,100
Feb 10, 202034.9835.2134.9835.2135.21545,200
Feb 07, 202035.1135.1134.8734.9034.90828,700
Feb 06, 202035.6635.7135.4035.4635.46450,500
Feb 05, 202035.8535.8535.3235.4535.45590,700
Feb 04, 202035.2235.4035.1935.2335.231,041,100
Feb 03, 202034.1534.4634.1534.3434.34821,000
Jan 31, 202034.1234.1233.7833.9533.95499,700
Jan 30, 202034.4534.7134.2034.6734.67796,400
Jan 29, 202035.2235.3235.0235.1035.10995,300
Jan 28, 202034.8035.0334.6534.9934.99979,800
Jan 27, 202034.4434.9034.2534.7334.73990,500
Jan 24, 202036.1436.1535.7035.8635.86793,300
Jan 23, 202035.9236.1635.7436.1036.101,249,500
Jan 22, 202036.5736.5736.3336.4036.401,429,800
Jan 21, 202036.3336.4036.0436.1636.163,680,900
Jan 17, 202036.9637.0936.8937.0537.052,404,000
Jan 16, 202036.8436.8736.7136.8336.833,126,800
Jan 15, 202036.7436.7436.5336.5636.5621,443,900
Jan 14, 202036.8436.8636.7036.7836.78117,400
Jan 13, 202036.6937.0236.6636.9536.95141,500
Jan 10, 202036.4636.6036.3836.4536.45220,200
Jan 09, 202036.3436.3436.1636.2536.25118,400
Jan 08, 202035.8536.2435.8336.0336.03120,900
Jan 07, 202035.8735.9535.7935.9135.91154,000
Jan 06, 202035.6835.8735.6735.8535.8598,700
Jan 03, 202036.1636.1835.9836.0036.00100,200
Jan 02, 202036.2736.5936.2736.5436.5499,200
Dec 31, 201935.8736.0535.7935.9335.93206,800
Dec 30, 201936.1136.1135.8035.8335.83437,100
Dec 27, 201936.1036.1035.9635.9635.96160,300
Dec 26, 201935.8135.9135.8035.9035.9099,600
Dec 24, 201935.7035.7035.6035.6735.67117,200
Dec 23, 201935.6835.7435.6335.7435.74272,100
Dec 20, 201935.7435.7735.6435.6835.68282,200
Dec 19, 201935.5835.7035.5235.6735.67423,200
Dec 18, 201935.5935.6735.5335.6435.64151,500
Dec 17, 201935.4335.5035.3735.4635.46121,300
Dec 16, 201935.1635.2535.1035.1435.14203,300
Dec 16, 20190.671 Dividend
Dec 13, 201935.5735.8135.4435.5134.83377,200
Dec 12, 201934.9735.5334.9735.4734.80151,400
Dec 11, 201934.6334.9034.6234.8734.2193,400
Dec 10, 201934.3934.5134.3734.4733.8294,800
Dec 09, 201934.4434.5634.3134.3133.66123,800
Dec 06, 201934.4834.5434.3934.5033.85154,700
Dec 05, 201934.1534.3234.1334.3233.67134,300
Dec 04, 201934.1234.1634.0734.1033.45130,900
Dec 03, 201933.7633.8633.6633.8233.18188,900
Dec 02, 201934.0734.0833.9434.0433.40257,300
Nov 29, 201934.1334.1734.0334.0833.44137,300
Nov 27, 201934.4334.5334.3334.5333.88404,100
Nov 26, 201934.3634.4734.2534.4733.82117,800
Nov 25, 201934.4634.5934.4634.5433.8974,300
Nov 22, 201934.3034.3334.1834.2733.62112,200
Nov 21, 201934.2734.3334.1234.3233.6758,000
Nov 20, 201934.3634.4734.1934.3333.6878,300
Nov 19, 201934.6434.6434.3934.5133.86109,900
Nov 18, 201934.4434.4934.3534.4333.7896,500
Nov 15, 201934.3834.4934.3534.4033.7544,200
Nov 14, 201934.1034.1634.0034.1333.48140,100
Nov 13, 201934.0234.1433.9634.0533.41119,500
Nov 12, 201934.4634.4934.2834.3233.67312,300
Nov 11, 201934.4034.6034.4034.5333.8874,600
Nov 08, 201934.8734.9034.7434.8034.1462,400
Nov 07, 201935.1435.2635.0935.1234.46131,000
Nov 06, 201934.9834.9934.8134.8634.20172,200
Nov 05, 201934.9635.0034.8334.9834.32188,100
Nov 04, 201934.7934.8334.6934.7334.07343,500
Nov 01, 201934.3134.4234.2634.4233.7798,900
Oct 31, 201934.0634.1133.8133.9633.32111,700
Oct 30, 201933.9434.1833.8534.1833.5386,700
Oct 29, 201934.0034.0833.9534.0133.37153,100
Oct 28, 201934.1034.2534.1034.2033.55157,400
Oct 25, 201933.7633.9433.7233.9433.3051,600
Oct 24, 201933.8733.8733.7333.8233.18117,200
Oct 23, 201933.6033.8133.6033.8133.17119,500
Oct 22, 201933.8033.8833.7633.8333.19153,000
Oct 21, 201933.5933.7533.5233.7533.11246,400
Oct 18, 201933.7433.7433.4433.5232.89121,600
Oct 17, 201933.7933.7933.6133.6232.98103,700
Oct 16, 201933.4033.5533.3233.5032.87114,200
Oct 15, 201933.1933.4733.1933.4232.79169,500
Oct 14, 201933.2633.3533.1533.1532.52244,600
Oct 11, 201933.4233.5433.2433.2932.66274,600
Oct 10, 201932.6132.9832.6132.8332.21154,700
Oct 09, 201932.5632.6732.4732.4731.8650,100
Oct 08, 201932.3932.5232.2732.3631.7561,300
Oct 07, 201932.7132.7132.5032.5231.91144,600
Oct 04, 201932.5132.7832.4732.7032.0874,800
Oct 03, 201932.2332.5332.1532.5031.8960,900
Oct 02, 201932.2232.2431.9932.1131.5086,000
Oct 01, 201932.5932.5932.3532.4231.81145,500
Sep 30, 201932.6332.7232.5332.5331.92345,500
Sep 27, 201932.8532.8632.2832.3631.75173,800
Sep 26, 201932.8632.9032.7132.8832.2692,400
Sep 25, 201932.6132.9232.4832.9232.30100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...