ESGE - iShares ESG MSCI EM ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201933.3733.3733.0533.2933.2990,673
Sep 17, 201933.1633.4033.0433.3933.39150,100
Sep 16, 201933.3733.5033.2833.3333.33285,400
Sep 13, 201933.6633.6933.5433.6633.66148,500
Sep 12, 201933.4333.6133.2833.3833.38378,700
Sep 11, 201933.0433.2533.0133.2533.2542,300
Sep 10, 201932.8732.9832.7632.9832.98119,500
Sep 09, 201932.9633.0232.8432.9432.94190,000
Sep 06, 201932.8832.9232.7932.8332.8372,800
Sep 05, 201932.5832.7632.5832.6332.6335,700
Sep 04, 201932.1132.3032.1132.2532.25139,600
Sep 03, 201931.6631.7631.6131.7431.7482,100
Aug 30, 201931.9931.9931.8131.9931.99135,400
Aug 29, 201931.5631.7531.4831.7331.73117,600
Aug 28, 201931.2331.4231.0831.3031.30166,800
Aug 27, 201931.4031.5031.2531.3331.33118,000
Aug 26, 201931.4031.4031.1731.1831.18183,800
Aug 23, 201931.4731.6930.9731.1731.17333,300
Aug 22, 201931.7431.7631.4731.4731.47140,600
Aug 21, 201931.9531.9531.8031.8631.86167,900
Aug 20, 201931.7031.8431.6531.7431.7470,200
Aug 19, 201931.8931.8931.5831.6331.63164,400
Aug 16, 201931.3631.5831.3631.4331.43125,600
Aug 15, 201931.1631.1630.9531.0631.0686,000
Aug 14, 201931.2431.2430.8930.9330.9382,000
Aug 13, 201931.3031.9631.1331.7931.79214,400
Aug 12, 201931.4531.5431.2931.4331.43110,300
Aug 09, 201932.0132.0131.5831.8331.83166,900
Aug 08, 201931.9032.1331.8632.0932.09111,300
Aug 07, 201931.2631.6931.0931.6931.69100,500
Aug 06, 201931.7931.7931.3831.5231.52245,500
Aug 05, 201931.5631.5630.9731.2031.20219,900
Aug 02, 201932.4332.5232.1732.3032.30191,400
Aug 01, 201933.4133.4832.4032.4232.422,891,100
Jul 31, 201933.7833.7933.1233.3333.33198,200
Jul 30, 201933.8933.8933.7033.8233.82109,300
Jul 29, 201934.0634.0833.9234.0634.06408,000
Jul 26, 201934.1934.1934.0434.1234.1266,500
Jul 25, 201934.3634.3634.0334.0834.08135,900
Jul 24, 201934.2834.3834.2734.3634.3652,200
Jul 23, 201934.3434.3434.1534.2934.29186,600
Jul 22, 201934.3234.3434.1834.1834.1861,800
Jul 19, 201934.4234.4234.1334.2334.2378,300
Jul 18, 201934.1634.3634.1034.3534.35567,200
Jul 17, 201934.2634.2834.0934.1434.14135,300
Jul 16, 201934.2434.3534.1334.1334.1395,100
Jul 15, 201934.2134.2534.1634.1734.17146,400
Jul 12, 201934.0934.1133.9534.1034.1073,400
Jul 11, 201934.1434.1533.9333.9633.9657,000
Jul 10, 201934.0934.2034.0134.0634.06110,300
Jul 09, 201933.6233.8133.6233.8033.80176,300
Jul 08, 201933.9033.9233.8333.8433.8485,700
Jul 05, 201934.0834.1533.9434.0734.0757,100
Jul 03, 201934.2234.3434.2034.3334.3359,500
Jul 02, 201934.4334.4634.2934.3534.35126,600
Jul 01, 201934.6034.6234.3134.3834.3846,000
Jun 28, 201933.9734.3533.9434.0034.00151,500
Jun 27, 201934.0534.1433.9034.0934.0969,700
Jun 26, 201933.7733.9433.7633.8733.8770,500
Jun 25, 201933.8233.8233.5633.5833.5881,000
Jun 24, 201933.9334.0033.8433.9633.96253,700
Jun 21, 201933.9334.0433.8834.0034.0069,300
Jun 20, 201934.2134.2933.9834.0734.0759,600
Jun 19, 201933.4833.7133.3133.5533.55100,300
Jun 18, 201933.0033.4132.9933.4033.4086,800
Jun 17, 201932.5332.6832.5232.5632.5693,900
Jun 17, 20190.26 Dividend
Jun 14, 201933.0433.0432.7332.7332.47864,400
Jun 13, 201933.2333.3133.1233.1432.88107,700
Jun 12, 201933.3833.3833.1733.2032.9443,100
Jun 11, 201933.5933.6733.4933.6133.34775,900
Jun 10, 201933.1933.3933.1633.2032.942,678,900
Jun 07, 201932.8433.1232.8432.8832.6276,200
Jun 06, 201932.6632.7732.5632.6732.41145,300
Jun 05, 201932.9232.9632.5432.6032.34163,800
Jun 04, 201932.7032.9632.6332.9632.7058,100
Jun 03, 201932.8232.9532.7732.9532.69180,000
May 31, 201932.3132.5632.2132.5332.2793,000
May 30, 201932.3132.4832.2732.3032.04118,400
May 29, 201931.9132.2131.9032.1731.9146,400
May 28, 201932.2132.2631.9331.9331.6851,700
May 24, 201932.1332.2131.8931.9131.6689,300
May 23, 201931.9232.0231.7631.8931.6479,800
May 22, 201932.4532.4932.3032.3132.0582,500
May 21, 201932.2732.5132.2132.4032.14102,900
May 20, 201932.0332.1831.9231.9631.71104,800
May 17, 201932.2832.4532.1132.1731.9260,900
May 16, 201932.8733.0732.7532.7532.4970,800
May 15, 201932.5932.9632.5632.9632.70156,200
May 14, 201932.7832.8432.5932.7432.48148,500
May 13, 201932.5232.6032.2332.3332.07130,900
May 10, 201933.2833.5632.9633.4333.161,138,500
May 09, 201933.0633.3732.7733.2432.9881,000
May 08, 201933.8134.0133.7233.7233.4554,700
May 07, 201934.0634.0633.5833.7033.43131,900
May 06, 201934.0234.4434.0034.3434.07178,200
May 03, 201934.9035.1134.9035.0434.76155,800
May 02, 201934.6834.8534.5134.7034.42109,000
May 01, 201934.9835.1934.5734.5734.30122,900
Apr 30, 201934.8334.9234.6634.8034.5285,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...