iShares ESG Aware MSCI EM ETF (ESGE)

NASDAQ

Currency in USD

Disclaimer

31.68

+0.14(+0.44%)

Closed01/12

After Hours

31.06-0.62(-1.96%)

01/12

Day's Range

31.27

31.68

52 wk Range

29.12

33.94

ESGE ETF Stock Price History

Assess comprehensive historical stock price data for ESGE. This dataset provides a wealth of information, including the closing price, opening price, highest and lowest values, price change, and percentage change for the iShares ESG Aware MSCI EM ETF within your specified date range. You have the flexibility to analyze this data across daily, weekly, or monthly time intervals. For a quick overview, the table also presents a summary of key statistics summarizing the performance over the selected date range.

Time Frame

Daily

Download Data

11/06/2023 - 12/04/2023

Date	Price	Open	High	Low	Vol.	Change %
12/01/2023	31.68	31.32	31.69	31.27	764.16K	+0.44%
11/30/2023	31.54	31.60	31.60	31.35	775.18K	0.00%
11/29/2023	31.54	31.57	31.73	31.50	767.49K	-0.66%
11/28/2023	31.75	31.62	31.78	31.57	604.37K	+0.86%
11/27/2023	31.48	31.48	31.53	31.41	607.59K	-0.47%
11/24/2023	31.63	31.47	31.65	31.46	342.82K	-0.03%
11/22/2023	31.64	31.65	31.74	31.54	553.80K	-0.13%
11/21/2023	31.68	31.84	31.89	31.64	722.01K	-0.81%
11/20/2023	31.94	31.65	31.97	31.65	561.18K	+1.30%
11/17/2023	31.53	31.52	31.62	31.46	497.35K	+0.10%
11/16/2023	31.50	31.48	31.67	31.41	980.90K	-1.07%
11/15/2023	31.84	31.81	31.99	31.76	735.04K	+0.89%
11/14/2023	31.56	31.20	31.61	31.20	459.43K	+2.67%
11/13/2023	30.74	30.64	30.86	30.59	511.00K	-0.07%
11/10/2023	30.76	30.53	30.76	30.50	484.72K	+0.72%
11/09/2023	30.54	30.83	30.90	30.51	612.85K	-1.00%
11/08/2023	30.85	30.91	30.98	30.78	572.69K	-0.55%
11/07/2023	31.02	30.90	31.06	30.77	474.82K	-0.29%
11/06/2023	31.11	31.26	31.33	31.07	820.84K	+0.68%

Highest

31.99

Change %

2.52

Average

31.39

Difference

1.49

Lowest

30.50

Markets

US 30

36,166.00

-79.5

-0.22%

US 500

4,580.10

-14.5

-0.32%

Dow Jones

36,245.50

+294.61

+0.82%

S&P 500

4,594.63

+26.83

+0.59%

Nasdaq

14,305.03

+78.81

+0.55%

S&P 500 VIX

13.23

+0.60

+4.75%

Dollar Index

103.269

+0.069

+0.07%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	238.83	-0.52%	120.34M
AAPL	191.24	+0.68%	40.06M
AMZN	147.03	+0.64%	36.89M
NVDA	467.65	-0.01%	35.47M
MSFT	374.51	-1.16%	29.21M
META	324.82	-0.71%	14.11M
BRKa	541,695.00	-0.77%	8.88K

Name	Last	Chg. %	Vol.
BXP	63.28	+11.15%	3.24M
ULTA	472.03	+10.81%	3.58M
PARA	15.78	+9.81%	30.48M
WBD	11.33	+8.42%	31.46M
ETSY	82.04	+8.22%	5.36M
VFC	18.08	+8.07%	8.88M
ARE	118.14	+7.99%	3.03M

Name	Last	Chg. %	Vol.
MRVL	52.80	-5.26%	25.16M
PFE	28.89	-5.17%	97.32M
INTC	43.74	-2.15%	39.51M
NFLX	465.74	-1.74%	4.05M
PDD	145.27	-1.47%	9.04M
ANET	216.67	-1.38%	1.62M
CHD	95.34	-1.33%	1.33M

Popular Searches

Please try another search

iShares ESG Aware MSCI EM ETF (ESGE)

ESGE ETF Stock Price History