Exchange Traded Fund (ESGUSA)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 101.77 | 0.27 | 0.27 | 100.49 | 101.81 | 99.9 | 4814 |
| 1734627300 | 101.5 | -2.32 | -2.23 | 101.41 | 102.28 | 101.41 | 2666 |
| 1734540900 | 103.82 | 0.13 | 0.13 | 103.67 | 104.01 | 103.54 | 8760 |
| 1734454500 | 103.69 | -0.34 | -0.33 | 103.76 | 103.87 | 103.44 | 6272 |
| 1734368100 | 104.03 | -0.11 | -0.11 | 104.01 | 104.03 | 103.87 | 1875 |
| 1734108900 | 104.14 | -0.33 | -0.32 | 104.41 | 104.41 | 103.97 | 1089 |
| 1734022500 | 104.47 | -0.05 | -0.05 | 104.55 | 104.61 | 104.47 | 1839 |
| 1733936100 | 104.52 | 0.58 | 0.56 | 103.77 | 104.65 | 103.77 | 8135 |
| 1733849700 | 103.94 | 0.09 | 0.09 | 103.56 | 103.94 | 103.54 | 4922 |
| 1733763300 | 103.85 | -0.43 | -0.41 | 104.06 | 104.06 | 103.78 | 1424 |
| 1733504100 | 104.28 | 0.49 | 0.47 | 103.49 | 104.28 | 103.49 | 1498 |
| 1733417700 | 103.79 | -0.3 | -0.29 | 104.2 | 104.37 | 103.79 | 880 |
| 1733331300 | 104.09 | 0.27 | 0.26 | 103.93 | 104.48 | 103.93 | 2402 |
| 1733244900 | 103.82 | -0.51 | -0.49 | 103.98 | 104.04 | 103.82 | 5643 |
| 1733158500 | 104.33 | 1.04 | 1.01 | 103.8 | 104.33 | 103.8 | 1331 |
| 1732899300 | 103.29 | 0.18 | 0.17 | 103.29 | 103.29 | 103.29 | 1114 |
| 1732812900 | 103.11 | 0.21 | 0.20 | 103.15 | 103.29 | 103.03 | 1934 |
| 1732726500 | 102.9 | -0.63 | -0.61 | 103.62 | 104.21 | 102.77 | 12494 |
| 1732640100 | 103.53 | -0.18 | -0.17 | 103.67 | 103.73 | 103.4 | 1054 |
| 1732553700 | 103.71 | 0.22 | 0.21 | 103.83 | 103.83 | 103.41 | 3044 |
| 1732294500 | 103.49 | 1.22 | 1.19 | 102.74 | 103.9 | 102.74 | 3736 |
| 1732208100 | 102.27 | 1.38 | 1.37 | 101.04 | 102.27 | 101.04 | 2291 |
| 1732121700 | 100.89 | 0.56 | 0.56 | 101.17 | 101.28 | 100.72 | 1199 |
| 1732035300 | 100.33 | -0.2 | -0.20 | 100.58 | 100.72 | 99.91 | 2054 |
| 1731948900 | 100.53 | -0.21 | -0.21 | 100.67 | 100.79 | 100.53 | 1150 |
| 1731689700 | 100.74 | -1.39 | -1.36 | 100.91 | 101.36 | 100.7 | 1600 |
| 1731603300 | 102.13 | -0.44 | -0.43 | 103.04 | 103.15 | 102.04 | 15442 |
| 1731516900 | 102.57 | 0.34 | 0.33 | 101.87 | 102.57 | 101.75 | 3981 |
| 1731430500 | 102.23 | -0.32 | -0.31 | 102.51 | 102.63 | 102.23 | 1135 |
| 1731344100 | 102.55 | 2.62 | 2.62 | 101.51 | 102.55 | 101.51 | 913 |
| 1731084900 | 99.93 | 0.74 | 0.75 | 99.73 | 99.97 | 99.73 | 1988 |
| 1730998500 | 99.19 | 0.46 | 0.47 | 99.2 | 99.31 | 98.99 | 1738 |
| 1730912100 | 98.73 | 4.34 | 4.60 | 98.69 | 99.65 | 98.38 | 29169 |
| 1730825700 | 94.39 | -0.19 | -0.20 | 94.49 | 94.49 | 94.39 | 851 |
| 1730739300 | 94.58 | -0.31 | -0.33 | 94.44 | 94.69 | 94.23 | 5472 |
| 1730480100 | 94.89 | 0.17 | 0.18 | 94.44 | 94.92 | 94.44 | 487 |
| 1730393700 | 94.72 | -1.73 | -1.79 | 95.53 | 95.53 | 94.72 | 1290 |
| 1730307300 | 96.45 | -0.41 | -0.42 | 96.49 | 96.49 | 96 | 1621 |
| 1730220900 | 96.86 | 0.08 | 0.08 | 96.68 | 96.86 | 96.54 | 2420 |
| 1730134500 | 96.78 | -0.16 | -0.17 | 97.11 | 97.11 | 96.78 | 1073 |
| 1729871700 | 96.94 | 0.28 | 0.29 | 96.47 | 97 | 96.47 | 7725 |
| 1729785300 | 96.66 | -0.08 | -0.08 | 96.73 | 96.93 | 96.66 | 2380 |
| 1729698900 | 96.74 | 0.12 | 0.12 | 96.99 | 96.99 | 96.51 | 2048 |
| 1729612500 | 96.62 | 0.01 | 0.01 | 96.73 | 96.73 | 96.45 | 1074 |
| 1729526100 | 96.61 | -0.36 | -0.37 | 97.05 | 97.05 | 96.61 | 1237 |
| 1729266900 | 96.97 | -0.25 | -0.26 | 97.18 | 97.18 | 96.97 | 388 |
| 1729180500 | 97.22 | 0.99 | 1.03 | 97.21 | 97.97 | 97.21 | 1378 |
| 1729094100 | 96.23 | -0.48 | -0.50 | 96.36 | 96.41 | 96.23 | 1313 |
| 1729007700 | 96.71 | 0.24 | 0.25 | 96.95 | 96.99 | 96.71 | 2049 |
| 1728921300 | 96.47 | 0.97 | 1.02 | 95.78 | 96.53 | 95.77 | 10155 |
| 1728662100 | 95.5 | 0.44 | 0.46 | 94.99 | 95.5 | 94.99 | 874 |
| 1728575700 | 95.06 | 0.26 | 0.27 | 95.33 | 95.33 | 94.95 | 899 |
| 1728489300 | 94.8 | 0.43 | 0.46 | 94.37 | 94.8 | 94.36 | 579 |
| 1728402900 | 94.37 | 0.2 | 0.21 | 93.93 | 94.38 | 93.88 | 1296 |
| 1728316500 | 94.17 | 0.28 | 0.30 | 94.4 | 94.4 | 94.11 | 1008 |
| 1728057300 | 93.89 | 0.27 | 0.29 | 93.48 | 94.62 | 93.48 | 1185 |
| 1727970900 | 93.62 | 0.43 | 0.46 | 93.43 | 93.62 | 93.24 | 1212 |
| 1727884500 | 93.19 | -0.02 | -0.02 | 93.34 | 93.34 | 93.14 | 3283 |
| 1727798100 | 93.21 | 0.09 | 0.10 | 93.64 | 94.17 | 93.09 | 3868 |
| 1727711700 | 93.12 | -0.08 | -0.09 | 93.2 | 93.21 | 92.54 | 3499 |
| 1727452500 | 93.2 | -0.5 | -0.53 | 93.55 | 93.55 | 93.16 | 3499 |
| 1727366100 | 93.7 | 0.97 | 1.05 | 93.48 | 93.73 | 93.48 | 2422 |
| 1727279700 | 92.73 | -0.31 | -0.33 | 92.65 | 92.73 | 92.64 | 1623 |
| 1727193300 | 93.04 | 0.06 | 0.06 | 93.18 | 93.23 | 93.02 | 2024 |
| 1727106900 | 92.98 | 0.44 | 0.48 | 92.53 | 93.14 | 92.53 | 2601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
