Register for real-time alerts, custom portfolio, and market movers
ESGZD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 2,437.07 | 21.62 | 0.90% | 2,414.26 | 2,440.60 | 2,414.26 | 0 |
| Jun 21 2024 | 2,415.45 | -14.91 | -0.61% | 2,429.91 | 2,430.09 | 2,408.13 | 0 |
| Jun 20 2024 | 2,430.36 | 28.06 | 1.17% | 2,402.47 | 2,432.09 | 2,402.47 | 0 |
| Jun 19 2024 | 2,402.30 | -13.41 | -0.56% | 2,416.67 | 2,416.67 | 2,401.29 | 0 |
| Jun 18 2024 | 2,415.71 | 20.73 | 0.87% | 2,397.54 | 2,416.76 | 2,397.54 | 0 |
| Jun 17 2024 | 2,394.98 | 5.38 | 0.23% | 2,390.38 | 2,408.76 | 2,381.03 | 0 |
| Jun 14 2024 | 2,389.60 | -43.75 | -1.80% | 2,433.06 | 2,433.06 | 2,378.82 | 0 |
| Jun 13 2024 | 2,433.35 | -40.91 | -1.65% | 2,473.87 | 2,473.87 | 2,429.48 | 0 |
| Jun 12 2024 | 2,474.26 | 29.90 | 1.22% | 2,444.39 | 2,476.88 | 2,444.39 | 0 |
| Jun 11 2024 | 2,444.36 | -47.39 | -1.90% | 2,473.00 | 2,479.14 | 2,433.79 | 0 |
| Jun 10 2024 | 2,491.75 | 0.00 | 0.00% | 2,491.75 | 2,491.75 | 2,491.75 | 0 |
| Jun 07 2024 | 2,491.75 | -11.90 | -0.48% | 2,503.27 | 2,506.08 | 2,478.61 | 0 |
| Jun 06 2024 | 2,503.65 | 9.38 | 0.38% | 2,495.67 | 2,509.91 | 2,495.67 | 0 |
| Jun 05 2024 | 2,494.27 | 23.07 | 0.93% | 2,471.64 | 2,504.67 | 2,471.64 | 0 |
| Jun 04 2024 | 2,471.20 | -6.56 | -0.26% | 2,476.18 | 2,483.12 | 2,460.86 | 0 |
| Jun 03 2024 | 2,477.76 | 7.43 | 0.30% | 2,472.89 | 2,492.79 | 2,472.89 | 0 |
| May 31 2024 | 2,470.33 | 0.54 | 0.02% | 2,470.66 | 2,473.51 | 2,462.58 | 0 |
| May 30 2024 | 2,469.79 | 7.23 | 0.29% | 2,460.75 | 2,471.78 | 2,455.31 | 0 |
| May 29 2024 | 2,462.56 | -26.19 | -1.05% | 2,488.44 | 2,488.44 | 2,457.75 | 0 |
| May 28 2024 | 2,488.75 | -14.19 | -0.57% | 2,502.82 | 2,508.88 | 2,484.90 | 0 |
| May 27 2024 | 2,502.94 | 7.19 | 0.29% | 2,495.37 | 2,502.94 | 2,490.87 | 0 |
| May 24 2024 | 2,495.75 | -4.14 | -0.17% | 2,498.60 | 2,498.60 | 2,477.36 | 0 |
| May 23 2024 | 2,499.89 | 1.64 | 0.07% | 2,498.25 | 2,508.79 | 2,492.96 | 0 |
| May 22 2024 | 2,498.25 | -1.16 | -0.05% | 2,500.41 | 2,500.41 | 2,489.11 | 0 |
| May 21 2024 | 2,499.41 | -6.88 | -0.27% | 2,509.42 | 2,509.42 | 2,487.28 | 0 |
| May 20 2024 | 2,506.29 | 5.52 | 0.22% | 2,506.23 | 2,510.94 | 2,501.65 | 0 |
| May 17 2024 | 2,500.77 | -3.55 | -0.14% | 2,502.09 | 2,504.12 | 2,493.00 | 0 |
| May 16 2024 | 2,504.32 | -10.18 | -0.40% | 2,515.45 | 2,515.45 | 2,501.27 | 0 |
| May 15 2024 | 2,514.50 | 25.79 | 1.04% | 2,496.48 | 2,515.57 | 2,496.48 | 0 |
| May 14 2024 | 2,488.71 | 0.00 | 0.00% | 2,488.71 | 2,488.71 | 2,488.71 | 0 |
| May 13 2024 | 2,488.71 | 1.25 | 0.05% | 2,487.08 | 2,491.58 | 2,483.18 | 0 |
| May 10 2024 | 2,487.46 | 11.88 | 0.48% | 2,476.44 | 2,494.92 | 2,476.44 | 0 |
| May 09 2024 | 2,475.58 | 12.33 | 0.50% | 2,463.25 | 2,477.61 | 2,460.50 | 0 |
| May 08 2024 | 2,463.25 | 13.85 | 0.57% | 2,451.64 | 2,468.39 | 2,451.64 | 0 |
| May 07 2024 | 2,449.40 | 33.31 | 1.38% | 2,417.01 | 2,450.46 | 2,417.01 | 0 |
| May 06 2024 | 2,416.09 | 12.69 | 0.53% | 2,405.40 | 2,426.08 | 2,405.40 | 0 |
| May 03 2024 | 2,403.40 | 6.75 | 0.28% | 2,399.34 | 2,418.64 | 2,398.14 | 0 |
| May 02 2024 | 2,396.65 | -5.91 | -0.25% | 2,404.03 | 2,404.03 | 2,391.31 | 0 |
| Apr 30 2024 | 2,402.56 | -13.29 | -0.55% | 2,416.60 | 2,423.50 | 2,399.13 | 0 |
| Apr 29 2024 | 2,415.85 | -1.64 | -0.07% | 2,419.93 | 2,428.25 | 2,415.85 | 0 |
| Apr 26 2024 | 2,417.49 | 21.42 | 0.89% | 2,398.41 | 2,424.07 | 2,398.41 | 0 |
| Apr 25 2024 | 2,396.07 | -13.66 | -0.57% | 2,412.79 | 2,412.79 | 2,379.93 | 0 |
| Apr 24 2024 | 2,409.73 | -9.05 | -0.37% | 2,418.28 | 2,427.90 | 2,407.30 | 0 |
| Apr 23 2024 | 2,418.78 | 29.46 | 1.23% | 2,392.22 | 2,420.84 | 2,392.22 | 0 |
| Apr 22 2024 | 2,389.32 | 17.57 | 0.74% | 2,372.70 | 2,393.87 | 2,372.70 | 0 |
| Apr 19 2024 | 2,371.75 | -0.17 | -0.01% | 2,365.59 | 2,374.01 | 2,352.24 | 0 |
| Apr 18 2024 | 2,371.92 | 16.02 | 0.68% | 2,356.14 | 2,374.76 | 2,356.14 | 0 |
| Apr 17 2024 | 2,355.90 | 6.59 | 0.28% | 2,347.64 | 2,373.97 | 2,344.60 | 0 |
| Apr 16 2024 | 2,349.31 | -26.14 | -1.10% | 2,371.84 | 2,371.84 | 2,342.14 | 0 |
| Apr 15 2024 | 2,375.45 | 1.12 | 0.05% | 2,373.78 | 2,397.49 | 2,371.81 | 0 |
| Apr 12 2024 | 2,374.33 | 0.69 | 0.03% | 2,378.98 | 2,399.70 | 2,367.78 | 0 |
| Apr 11 2024 | 2,373.64 | -9.32 | -0.39% | 2,383.40 | 2,391.06 | 2,362.50 | 0 |
| Apr 10 2024 | 2,382.96 | -6.30 | -0.26% | 2,390.83 | 2,403.53 | 2,370.41 | 0 |
| Apr 09 2024 | 2,389.26 | -12.36 | -0.51% | 2,400.55 | 2,402.28 | 2,384.79 | 0 |
| Apr 08 2024 | 2,401.62 | 9.14 | 0.38% | 2,391.71 | 2,405.34 | 2,388.73 | 0 |
| Apr 05 2024 | 2,392.48 | -23.57 | -0.98% | 2,410.18 | 2,410.18 | 2,382.10 | 0 |
| Apr 04 2024 | 2,416.05 | -3.60 | -0.15% | 2,419.44 | 2,423.94 | 2,411.69 | 0 |
| Apr 03 2024 | 2,419.65 | 6.31 | 0.26% | 2,413.36 | 2,423.86 | 2,413.36 | 0 |
| Apr 02 2024 | 2,413.34 | -33.61 | -1.37% | 2,445.01 | 2,453.50 | 2,413.02 | 0 |
| Mar 28 2024 | 2,446.95 | 0.63 | 0.03% | 2,447.11 | 2,454.19 | 2,446.77 | 0 |
| Mar 27 2024 | 2,446.32 | 11.97 | 0.49% | 2,435.02 | 2,450.03 | 2,434.95 | 0 |
