Register to chat with like-minded investors on our interactive forums.
ESGUSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 87.94 | 0.36 | 0.41% | 87.89 | 87.97 | 87.81 | 1,060 |
| May 09 2024 | 87.58 | 0.05 | 0.06% | 87.59 | 87.59 | 87.45 | 2,014 |
| May 08 2024 | 87.53 | 0.20 | 0.23% | 87.72 | 87.72 | 87.21 | 36,185 |
| May 07 2024 | 87.33 | 0.66 | 0.76% | 87.49 | 87.50 | 87.33 | 3,490 |
| May 06 2024 | 86.67 | 0.27 | 0.31% | 86.66 | 86.67 | 86.66 | 1,965 |
| May 03 2024 | 86.40 | 0.32 | 0.37% | 85.83 | 86.44 | 85.83 | 4,137 |
| May 02 2024 | 86.08 | -0.84 | -0.97% | 86.01 | 86.10 | 86.01 | 1,479 |
| Apr 30 2024 | 86.92 | -0.21 | -0.24% | 87.08 | 87.19 | 86.81 | 3,405 |
| Apr 29 2024 | 87.13 | 0.08 | 0.09% | 87.08 | 87.13 | 86.93 | 1,551 |
| Apr 26 2024 | 87.05 | 0.45 | 0.52% | 86.32 | 87.05 | 86.29 | 2,869 |
| Apr 25 2024 | 86.60 | 0.00 | 0.00% | 86.60 | 86.60 | 86.60 | 0 |
| Apr 24 2024 | 86.60 | 0.76 | 0.89% | 86.56 | 86.60 | 86.47 | 2,480 |
| Apr 23 2024 | 85.84 | 0.50 | 0.59% | 85.40 | 85.84 | 85.40 | 3,082 |
| Apr 22 2024 | 85.34 | 0.07 | 0.08% | 85.19 | 85.52 | 85.19 | 9,014 |
| Apr 19 2024 | 85.27 | -0.53 | -0.62% | 85.13 | 85.53 | 85.05 | 2,940 |
| Apr 18 2024 | 85.80 | -0.40 | -0.46% | 85.76 | 85.80 | 85.66 | 5,678 |
| Apr 17 2024 | 86.20 | -0.10 | -0.12% | 86.44 | 86.44 | 86.20 | 785 |
| Apr 16 2024 | 86.30 | -1.43 | -1.63% | 86.48 | 86.58 | 86.28 | 5,076 |
| Apr 15 2024 | 87.73 | -0.32 | -0.36% | 87.84 | 88.18 | 87.73 | 3,412 |
| Apr 12 2024 | 88.05 | 0.17 | 0.19% | 88.43 | 88.46 | 88.05 | 2,867 |
| Apr 11 2024 | 87.88 | 0.26 | 0.30% | 87.58 | 87.88 | 87.54 | 1,368 |
| Apr 10 2024 | 87.62 | -0.03 | -0.03% | 87.88 | 87.96 | 87.62 | 4,331 |
| Apr 09 2024 | 87.65 | -0.22 | -0.25% | 87.65 | 87.82 | 87.53 | 2,216 |
| Apr 08 2024 | 87.87 | 0.42 | 0.48% | 87.54 | 87.87 | 87.54 | 1,527 |
| Apr 05 2024 | 87.45 | -0.79 | -0.90% | 87.15 | 87.45 | 87.07 | 1,096 |
| Apr 04 2024 | 88.24 | -0.22 | -0.25% | 88.17 | 88.24 | 88.17 | 2,269 |
| Apr 03 2024 | 88.46 | -0.20 | -0.23% | 88.55 | 88.55 | 88.43 | 1,301 |
| Apr 02 2024 | 88.66 | -0.73 | -0.82% | 89.42 | 89.60 | 88.66 | 4,754 |
| Mar 28 2024 | 89.39 | 0.63 | 0.71% | 89.33 | 89.50 | 89.33 | 2,855 |
| Mar 27 2024 | 88.76 | 0.13 | 0.15% | 88.79 | 89.18 | 88.76 | 7,815 |
| Mar 26 2024 | 88.63 | 0.01 | 0.01% | 88.70 | 88.70 | 88.60 | 1,240 |
| Mar 25 2024 | 88.62 | -0.34 | -0.38% | 88.86 | 88.86 | 88.62 | 2,392 |
| Mar 22 2024 | 88.96 | -0.16 | -0.18% | 89.21 | 89.31 | 88.95 | 2,107 |
| Mar 21 2024 | 89.12 | 1.31 | 1.49% | 88.46 | 89.12 | 88.29 | 3,026 |
| Mar 20 2024 | 87.81 | 0.86 | 0.99% | 87.65 | 87.81 | 87.65 | 1,654 |
| Mar 19 2024 | 86.95 | -0.26 | -0.30% | 87.27 | 87.27 | 86.95 | 1,379 |
| Mar 18 2024 | 87.21 | 0.83 | 0.96% | 86.42 | 87.21 | 86.42 | 1,483 |
| Mar 15 2024 | 86.38 | -0.40 | -0.46% | 86.94 | 86.95 | 86.38 | 6,925 |
| Mar 14 2024 | 86.78 | -0.38 | -0.44% | 87.18 | 87.20 | 86.78 | 1,291 |
| Mar 13 2024 | 87.16 | 0.66 | 0.76% | 87.14 | 87.16 | 87.14 | 1,105 |
| Mar 12 2024 | 86.50 | 0.63 | 0.73% | 86.33 | 86.50 | 86.32 | 2,269 |
| Mar 11 2024 | 85.87 | -0.88 | -1.01% | 86.04 | 86.07 | 85.80 | 1,593 |
| Mar 08 2024 | 86.75 | 0.49 | 0.57% | 86.92 | 87.02 | 86.71 | 4,934 |
| Mar 07 2024 | 86.26 | -0.15 | -0.17% | 86.26 | 86.26 | 86.26 | 3,017 |
| Mar 06 2024 | 86.41 | -0.39 | -0.45% | 86.32 | 86.42 | 86.26 | 2,201 |
| Mar 05 2024 | 86.80 | -0.19 | -0.22% | 86.83 | 86.86 | 86.80 | 3,110 |
| Mar 04 2024 | 86.99 | 0.33 | 0.38% | 86.95 | 87.03 | 86.87 | 5,641 |
| Mar 01 2024 | 86.66 | 0.36 | 0.42% | 86.66 | 86.66 | 86.59 | 2,508 |
| Feb 29 2024 | 86.30 | 0.35 | 0.41% | 85.64 | 86.32 | 85.64 | 2,354 |
| Feb 28 2024 | 85.95 | -0.04 | -0.05% | 86.01 | 86.08 | 85.95 | 4,171 |
| Feb 27 2024 | 85.99 | -0.11 | -0.13% | 85.96 | 86.03 | 85.90 | 2,772 |
| Feb 26 2024 | 86.10 | -0.27 | -0.31% | 86.00 | 86.10 | 85.92 | 3,284 |
| Feb 23 2024 | 86.37 | 0.54 | 0.63% | 86.08 | 86.37 | 86.08 | 1,868 |
| Feb 22 2024 | 85.83 | 1.73 | 2.06% | 85.18 | 85.83 | 85.13 | 3,585 |
| Feb 21 2024 | 84.10 | -0.05 | -0.06% | 84.17 | 84.26 | 83.97 | 2,577 |
| Feb 20 2024 | 84.15 | -1.23 | -1.44% | 85.07 | 85.08 | 84.09 | 5,926 |
| Feb 19 2024 | 85.38 | -0.36 | -0.42% | 85.19 | 85.38 | 85.19 | 2,136 |
| Feb 16 2024 | 85.74 | 0.43 | 0.50% | 85.90 | 85.90 | 85.74 | 1,510 |
| Feb 15 2024 | 85.31 | -0.02 | -0.02% | 85.70 | 85.77 | 85.31 | 4,406 |
| Feb 14 2024 | 85.33 | 0.48 | 0.57% | 85.01 | 85.33 | 85.01 | 2,210 |
| Feb 13 2024 | 84.85 | -0.67 | -0.78% | 85.31 | 85.31 | 84.58 | 62,415 |
| Feb 12 2024 | 85.52 | 0.51 | 0.60% | 85.37 | 85.56 | 85.37 | 2,830 |
