Register to chat with like-minded investors on our interactive forums.
ESGFR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 2,059.81 | 27.07 | 1.33% | 2,047.67 | 2,062.03 | 2,036.86 | 0 |
| Jun 17 2024 | 2,032.74 | 8.82 | 0.44% | 2,029.28 | 2,042.56 | 2,015.81 | 0 |
| Jun 14 2024 | 2,023.92 | -67.99 | -3.25% | 2,084.72 | 2,084.77 | 2,013.64 | 0 |
| Jun 13 2024 | 2,091.91 | -47.27 | -2.21% | 2,133.72 | 2,133.72 | 2,086.12 | 0 |
| Jun 12 2024 | 2,139.18 | 29.52 | 1.40% | 2,114.39 | 2,145.32 | 2,113.91 | 0 |
| Jun 11 2024 | 2,109.66 | -61.67 | -2.84% | 2,150.95 | 2,153.37 | 2,105.11 | 0 |
| Jun 10 2024 | 2,171.33 | 0.00 | 0.00% | 2,171.33 | 2,171.33 | 2,171.33 | 0 |
| Jun 07 2024 | 2,171.33 | -14.83 | -0.68% | 2,184.47 | 2,184.47 | 2,158.01 | 0 |
| Jun 06 2024 | 2,186.16 | 6.35 | 0.29% | 2,185.00 | 2,188.19 | 2,177.08 | 0 |
| Jun 05 2024 | 2,179.81 | 10.41 | 0.48% | 2,178.44 | 2,187.87 | 2,175.10 | 0 |
| Jun 04 2024 | 2,169.40 | -11.11 | -0.51% | 2,175.61 | 2,178.86 | 2,161.86 | 0 |
| Jun 03 2024 | 2,180.51 | 9.95 | 0.46% | 2,189.00 | 2,189.00 | 2,177.58 | 0 |
| May 31 2024 | 2,170.56 | 4.01 | 0.19% | 2,164.69 | 2,173.43 | 2,161.82 | 0 |
| May 30 2024 | 2,166.55 | 7.65 | 0.35% | 2,150.47 | 2,169.52 | 2,150.30 | 0 |
| May 29 2024 | 2,158.90 | -24.08 | -1.10% | 2,176.99 | 2,180.52 | 2,156.52 | 0 |
| May 28 2024 | 2,182.98 | -9.94 | -0.45% | 2,195.47 | 2,199.70 | 2,179.57 | 0 |
| May 27 2024 | 2,192.92 | 5.31 | 0.24% | 2,185.58 | 2,193.32 | 2,184.08 | 0 |
| May 24 2024 | 2,187.61 | 9.95 | 0.46% | 2,167.13 | 2,191.49 | 2,166.37 | 0 |
| May 23 2024 | 2,177.66 | -3.59 | -0.16% | 2,182.52 | 2,190.53 | 2,174.93 | 0 |
| May 22 2024 | 2,181.25 | -1.38 | -0.06% | 2,180.27 | 2,182.10 | 2,170.42 | 0 |
| May 21 2024 | 2,182.63 | -6.71 | -0.31% | 2,184.30 | 2,184.38 | 2,172.14 | 0 |
| May 20 2024 | 2,189.34 | 5.46 | 0.25% | 2,185.49 | 2,194.59 | 2,185.47 | 0 |
| May 17 2024 | 2,183.88 | -2.65 | -0.12% | 2,183.78 | 2,187.15 | 2,174.82 | 0 |
| May 16 2024 | 2,186.53 | -6.79 | -0.31% | 2,198.25 | 2,198.32 | 2,183.96 | 0 |
| May 15 2024 | 2,193.32 | 9.73 | 0.45% | 2,186.60 | 2,198.69 | 2,180.79 | 0 |
| May 14 2024 | 2,183.59 | 0.00 | 0.00% | 2,183.59 | 2,183.59 | 2,183.59 | 0 |
| May 13 2024 | 2,183.59 | 6.34 | 0.29% | 2,179.57 | 2,184.99 | 2,177.78 | 0 |
| May 10 2024 | 2,177.25 | 15.85 | 0.73% | 2,169.77 | 2,181.14 | 2,169.06 | 0 |
| May 09 2024 | 2,161.40 | 3.93 | 0.18% | 2,156.91 | 2,165.64 | 2,155.88 | 0 |
| May 08 2024 | 2,157.47 | 11.04 | 0.51% | 2,150.68 | 2,165.61 | 2,150.68 | 0 |
| May 07 2024 | 2,146.43 | 16.81 | 0.79% | 2,140.22 | 2,146.43 | 2,135.68 | 0 |
| May 06 2024 | 2,129.62 | 15.39 | 0.73% | 2,118.93 | 2,136.14 | 2,115.71 | 0 |
| May 03 2024 | 2,114.23 | 14.02 | 0.67% | 2,108.65 | 2,131.61 | 2,106.16 | 0 |
| May 02 2024 | 2,100.21 | 6.12 | 0.29% | 2,105.04 | 2,108.47 | 2,092.11 | 0 |
| Apr 30 2024 | 2,094.09 | -20.91 | -0.99% | 2,118.71 | 2,119.56 | 2,092.52 | 0 |
| Apr 29 2024 | 2,115.00 | 9.63 | 0.46% | 2,111.21 | 2,120.43 | 2,110.34 | 0 |
| Apr 26 2024 | 2,105.37 | 19.71 | 0.95% | 2,101.68 | 2,115.50 | 2,096.42 | 0 |
| Apr 25 2024 | 2,085.66 | -16.56 | -0.79% | 2,097.16 | 2,102.18 | 2,074.09 | 0 |
| Apr 24 2024 | 2,102.22 | 4.39 | 0.21% | 2,105.66 | 2,111.61 | 2,098.88 | 0 |
| Apr 23 2024 | 2,097.83 | 17.57 | 0.84% | 2,091.87 | 2,099.04 | 2,089.22 | 0 |
| Apr 22 2024 | 2,080.26 | 16.36 | 0.79% | 2,076.03 | 2,084.82 | 2,072.24 | 0 |
| Apr 19 2024 | 2,063.90 | -6.11 | -0.30% | 2,055.35 | 2,070.32 | 2,048.38 | 0 |
| Apr 18 2024 | 2,070.01 | 17.24 | 0.84% | 2,063.99 | 2,073.99 | 2,057.84 | 0 |
| Apr 17 2024 | 2,052.77 | -0.78 | -0.04% | 2,046.86 | 2,071.31 | 2,046.86 | 0 |
| Apr 16 2024 | 2,053.55 | -27.88 | -1.34% | 2,049.34 | 2,058.29 | 2,043.21 | 0 |
| Apr 15 2024 | 2,081.43 | 0.25 | 0.01% | 2,088.60 | 2,105.32 | 2,080.89 | 0 |
| Apr 12 2024 | 2,081.18 | -4.32 | -0.21% | 2,101.49 | 2,106.15 | 2,077.07 | 0 |
| Apr 11 2024 | 2,085.50 | -12.12 | -0.58% | 2,093.76 | 2,101.64 | 2,072.93 | 0 |
| Apr 10 2024 | 2,097.62 | -10.14 | -0.48% | 2,117.99 | 2,119.97 | 2,085.85 | 0 |
| Apr 09 2024 | 2,107.76 | -0.11 | -0.01% | 2,106.22 | 2,117.85 | 2,104.79 | 0 |
| Apr 08 2024 | 2,107.87 | 11.47 | 0.55% | 2,094.22 | 2,113.40 | 2,094.22 | 0 |
| Apr 05 2024 | 2,096.40 | -13.29 | -0.63% | 2,081.93 | 2,096.40 | 2,078.15 | 0 |
| Apr 04 2024 | 2,109.69 | -2.07 | -0.10% | 2,111.94 | 2,116.45 | 2,107.17 | 0 |
| Apr 03 2024 | 2,111.76 | 7.94 | 0.38% | 2,104.24 | 2,114.55 | 2,098.55 | 0 |
| Apr 02 2024 | 2,103.82 | -18.68 | -0.88% | 2,117.93 | 2,130.27 | 2,102.25 | 0 |
| Mar 28 2024 | 2,122.50 | 0.82 | 0.04% | 2,124.99 | 2,128.80 | 2,118.49 | 0 |
| Mar 27 2024 | 2,121.68 | 1.39 | 0.07% | 2,121.46 | 2,127.14 | 2,119.10 | 0 |
| Mar 26 2024 | 2,120.29 | 11.58 | 0.55% | 2,109.32 | 2,121.42 | 2,101.75 | 0 |
| Mar 25 2024 | 2,108.71 | 0.92 | 0.04% | 2,106.81 | 2,111.71 | 2,099.70 | 0 |
| Mar 22 2024 | 2,107.79 | 6.44 | 0.31% | 2,098.21 | 2,110.91 | 2,098.21 | 0 |
| Mar 21 2024 | 2,101.35 | 15.21 | 0.73% | 2,107.21 | 2,108.29 | 2,093.27 | 0 |
