ESGE - iShares ESG MSCI EM ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201933.7833.7833.6233.7133.7122,139
Feb 20, 201933.8234.0233.7833.7833.7843,100
Feb 19, 201933.3333.7433.3333.6033.6079,000
Feb 15, 201933.4633.5133.3833.4733.4791,400
Feb 14, 201933.3233.6833.2733.5233.52113,800
Feb 13, 201933.6633.7633.3733.4933.4962,600
Feb 12, 201933.6533.8033.5733.6533.6571,900
Feb 11, 201933.5333.5833.3833.4433.4484,100
Feb 08, 201933.4933.5533.2333.4533.4577,300
Feb 07, 201933.7533.8833.4133.6833.6889,200
Feb 06, 201934.3034.3033.8933.9033.90110,300
Feb 05, 201934.0934.5034.0934.4634.46127,900
Feb 04, 201933.7534.0833.7534.0134.0194,900
Feb 01, 201933.9133.9733.8033.9233.9288,800
Jan 31, 201933.8534.1433.8534.0534.0596,200
Jan 30, 201933.2633.8733.1833.7933.79114,200
Jan 29, 201933.2133.2433.0233.0433.04179,000
Jan 28, 201932.9233.1432.8633.0433.04136,700
Jan 25, 201933.1433.3833.1433.2633.26449,600
Jan 24, 201932.6132.8632.5832.7632.76176,000
Jan 23, 201932.3732.4732.1632.3932.39226,900
Jan 22, 201932.2832.3231.9332.0632.0682,900
Jan 18, 201932.5132.7332.4432.6032.6064,400
Jan 17, 201932.0132.5232.0132.4032.40140,600
Jan 16, 201932.1632.4032.1532.2132.2159,800
Jan 15, 201931.8532.0431.8031.8731.8739,400
Jan 14, 201931.4931.8131.4531.6031.6086,200
Jan 11, 201931.7931.9731.7631.8431.8485,200
Jan 10, 201931.6932.0931.6932.0632.0657,600
Jan 09, 201931.5231.9331.5231.8031.8049,200
Jan 08, 201931.1031.3030.9331.1631.16184,000
Jan 07, 201931.0231.2530.9531.1231.1265,000
Jan 04, 201930.5231.2430.4831.1131.11166,900
Jan 03, 201930.3530.4430.1030.1030.10113,400
Jan 02, 201930.3930.8430.3930.7530.75102,500
Dec 31, 201831.0031.0030.5930.6730.67232,200
Dec 28, 201830.6330.9330.5730.7930.79500,100
Dec 27, 201830.1030.4629.9630.3730.37417,200
Dec 26, 201830.2830.4830.0330.4830.48452,000
Dec 24, 201830.1730.4729.9129.9129.9178,700
Dec 21, 201830.6030.8130.1430.2630.26201,700
Dec 20, 201830.7030.8030.3530.6330.63217,800
Dec 19, 201830.9131.1630.1530.3630.36140,700
Dec 18, 201830.8030.9230.6130.7730.77157,000
Dec 18, 20180.422 Dividend
Dec 17, 201831.3431.4030.8731.0430.62302,100
Dec 14, 201831.4131.5431.2331.3430.91333,100
Dec 13, 201831.7931.8931.7131.7831.35108,200
Dec 12, 201831.8632.0431.7431.7831.3586,200
Dec 11, 201831.4531.4531.0231.2430.82234,900
Dec 10, 201831.1331.1930.6730.9830.56687,300
Dec 07, 201832.0032.1731.3131.3130.88100,900
Dec 06, 201831.4532.1131.3332.0731.6378,800
Dec 04, 201832.9733.0332.2732.3031.8655,400
Dec 03, 201833.0333.1332.8032.9732.52100,200
Nov 30, 201832.3132.3932.2132.3431.9067,400
Nov 29, 201832.5032.6532.3532.4532.0159,700
Nov 28, 201832.1332.8331.9532.7732.32127,400
Nov 27, 201831.6831.9531.6531.8931.4691,500
Nov 26, 201831.7531.8331.6131.6331.2064,300
Nov 23, 201831.2631.5131.2631.3730.9418,100
Nov 21, 201831.6031.8631.5831.5831.1562,300
Nov 20, 201831.2331.3430.9331.1230.70186,400
Nov 19, 201831.9332.0031.6431.7531.3261,400
Nov 16, 201831.8132.3331.8132.2031.7646,000
Nov 15, 201831.5732.2931.5732.1631.7277,300
Nov 14, 201831.5331.6531.3231.4230.9991,900
Nov 13, 201831.2631.5531.1731.2930.8646,600
Nov 12, 201831.2731.2730.8830.8830.4672,100
Nov 09, 201831.4931.5031.1531.4231.00340,600
Nov 08, 201832.1532.2631.6831.8031.3744,600
Nov 07, 201832.3732.6832.2632.6132.1781,500
Nov 06, 201831.9332.1131.8631.9731.54143,100
Nov 05, 201832.0132.2032.0132.1731.7354,200
Nov 02, 201832.2332.4031.6431.9831.55164,700
Nov 01, 201831.1631.7731.0931.7031.2742,200
Oct 31, 201830.6730.9230.5830.7230.3066,600
Oct 30, 201830.0330.3729.9530.3529.9475,600
Oct 29, 201830.5430.5429.4929.8029.3983,900
Oct 26, 201830.1230.5030.0030.3329.9272,000
Oct 25, 201830.5030.9530.4130.5930.1796,500
Oct 24, 201830.8530.8930.1130.1129.70111,500
Oct 23, 201830.7131.1830.4931.0430.6258,900
Oct 22, 201831.6031.6031.2931.3330.9067,400
Oct 19, 201831.2331.2930.9331.0930.6767,000
Oct 18, 201831.2231.2530.7330.7630.34107,600
Oct 17, 201831.6931.7031.4031.5431.1173,500
Oct 16, 201831.4731.9531.4531.8731.44114,200
Oct 15, 201831.2131.3231.0831.1330.7199,400
Oct 12, 201831.5831.5831.1231.5131.0868,800
Oct 11, 201830.7331.0030.3430.5530.1384,200
Oct 10, 201831.6831.6830.9030.9130.4959,100
Oct 09, 201831.7531.9831.6231.8931.4532,500
Oct 08, 201831.7632.0131.7331.9831.5545,100
Oct 05, 201832.1832.1831.7131.8931.4652,900
Oct 04, 201832.5432.5432.0232.1631.72137,300
Oct 03, 201833.2733.3732.8332.9332.4889,800
Oct 02, 201833.0533.2132.9833.1032.6529,500
Oct 01, 201833.5833.5833.3633.4733.01108,900
Sep 28, 201833.4533.5733.3033.3632.91222,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...