Exchange Traded Fund Csif Msci Usa Esg Etf B Usd (USESG)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 203.29 | 0 | 0.00 | 203.29 | 203.29 | 203.29 | 0 |
| 1721231700 | 203.29 | -2.74 | -1.33 | 204.02 | 204.02 | 203.29 | 80 |
| 1721145300 | 206.03 | -0.11 | -0.05 | 205.33 | 206.05 | 205.11 | 522 |
| 1721058900 | 206.14 | 3.25 | 1.60 | 206.14 | 206.14 | 206.14 | 109 |
| 1720799700 | 202.89 | 0 | 0.00 | 202.89 | 202.89 | 202.89 | 0 |
| 1720713300 | 202.89 | 0 | 0.00 | 202.89 | 202.89 | 202.89 | 0 |
| 1720626900 | 202.89 | 0 | 0.00 | 202.89 | 202.89 | 202.89 | 0 |
| 1720540500 | 202.89 | 0 | 0.00 | 202.89 | 202.89 | 202.89 | 0 |
| 1720454100 | 202.89 | 0 | 0.00 | 202.89 | 202.89 | 202.89 | 0 |
| 1720194900 | 202.89 | 0 | 0.00 | 202.89 | 202.89 | 202.89 | 0 |
| 1720108500 | 202.89 | 0.89 | 0.44 | 203.31 | 203.31 | 202.89 | 1071 |
| 1720022100 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1719935700 | 202 | 0.76 | 0.38 | 201.4 | 202 | 201.15 | 3794 |
| 1719849300 | 201.24 | -2.58 | -1.27 | 201.91 | 202.6 | 201.23 | 1783 |
| 1719590100 | 203.82 | 0.62 | 0.31 | 203.79 | 204.07 | 203.79 | 217 |
| 1719503700 | 203.2 | -0.48 | -0.24 | 202.92 | 203.2 | 202.92 | 300 |
| 1719417300 | 203.68 | 0.16 | 0.08 | 203.68 | 203.68 | 203.68 | 5 |
| 1719330900 | 203.52 | 0 | 0.00 | 203.52 | 203.52 | 203.52 | 0 |
| 1719244500 | 203.52 | 0 | 0.00 | 203.52 | 203.52 | 203.52 | 0 |
| 1718985300 | 203.52 | -0.91 | -0.45 | 203.52 | 203.52 | 203.52 | 18 |
| 1718898900 | 204.43 | 1.18 | 0.58 | 203.92 | 204.43 | 203.92 | 3900 |
| 1718812500 | 203.25 | 1.05 | 0.52 | 203.57 | 203.57 | 203.25 | 1890 |
| 1718726100 | 202.2 | 0.67 | 0.33 | 202.12 | 202.2 | 202.12 | 52 |
| 1718639700 | 201.53 | 0.45 | 0.22 | 201.53 | 201.53 | 201.53 | 21 |
| 1718380500 | 201.08 | 2.63 | 1.33 | 201.08 | 201.08 | 201.08 | 11 |
| 1718294100 | 198.45 | 0.76 | 0.38 | 199.63 | 199.96 | 198.45 | 322 |
| 1718207700 | 197.69 | 0 | 0.00 | 197.69 | 197.69 | 197.69 | 0 |
| 1718121300 | 197.69 | -1.34 | -0.67 | 197.78 | 197.78 | 197.69 | 11 |
| 1718034900 | 199.03 | 2.53 | 1.29 | 199.03 | 199.03 | 199.03 | 302 |
| 1717775700 | 196.5 | 1.2 | 0.61 | 195.42 | 196.5 | 195.11 | 3017 |
| 1717689300 | 195.3 | 2.2 | 1.14 | 195.3 | 195.3 | 195.3 | 4 |
| 1717602900 | 193.1 | 0.56 | 0.29 | 193.1 | 193.1 | 193.1 | 40 |
| 1717516500 | 192.54 | 2.27 | 1.19 | 192.54 | 192.54 | 192.54 | 18 |
| 1717430100 | 190.27 | 0 | 0.00 | 190.27 | 190.27 | 190.27 | 0 |
| 1717170900 | 190.27 | -2.39 | -1.24 | 190.27 | 190.27 | 190.27 | 45 |
| 1717084500 | 192.66 | -1.24 | -0.64 | 193.31 | 193.32 | 192.66 | 308 |
| 1716998100 | 193.9 | -0.11 | -0.06 | 193.53 | 193.9 | 193.27 | 3166 |
| 1716911700 | 194.01 | 0 | 0.00 | 194.01 | 194.01 | 194.01 | 0 |
| 1716825300 | 194.01 | 0.34 | 0.18 | 194.01 | 194.01 | 194.01 | 80 |
| 1716566100 | 193.67 | -1.35 | -0.69 | 193.67 | 193.67 | 193.67 | 126 |
| 1716479700 | 195.02 | 1.06 | 0.55 | 195.02 | 195.02 | 195.02 | 21 |
| 1716393300 | 193.96 | 0.8 | 0.41 | 193.96 | 193.96 | 193.96 | 8 |
| 1716306900 | 193.16 | -0.23 | -0.12 | 193.42 | 193.42 | 193.16 | 54 |
| 1716220500 | 193.39 | -0.86 | -0.44 | 192.56 | 193.54 | 188.28 | 423 |
| 1715961300 | 194.25 | 1.38 | 0.72 | 192.88 | 194.25 | 192.67 | 294 |
| 1715874900 | 192.87 | 2.04 | 1.07 | 192.87 | 192.87 | 192.87 | 77 |
| 1715788500 | 190.83 | 0.56 | 0.29 | 190.83 | 190.83 | 190.83 | 89 |
| 1715702100 | 190.27 | 0 | 0.00 | 190.27 | 190.27 | 190.27 | 0 |
| 1715615700 | 190.27 | -1 | -0.52 | 191.26 | 191.26 | 190.27 | 361 |
| 1715356500 | 191.27 | 0.89 | 0.47 | 190.82 | 191.27 | 190.82 | 28 |
| 1715270100 | 190.38 | 0.73 | 0.38 | 190.41 | 190.41 | 190.38 | 378 |
| 1715183700 | 189.65 | -0.35 | -0.18 | 190.36 | 190.36 | 189.63 | 7111 |
| 1715097300 | 190 | 1.62 | 0.86 | 190 | 190 | 190 | 2 |
| 1715010900 | 188.38 | 1.91 | 1.02 | 188.38 | 188.38 | 188.38 | 248 |
| 1714751700 | 186.47 | 0.07 | 0.04 | 186.47 | 186.47 | 186.47 | 63 |
| 1714665300 | 186.4 | -2.01 | -1.07 | 186.5 | 186.86 | 186.4 | 407 |
| 1714492500 | 188.41 | -0.5 | -0.26 | 188.8 | 188.8 | 188.41 | 347 |
| 1714406100 | 188.91 | 1.33 | 0.71 | 189.08 | 189.32 | 188.91 | 3135 |
| 1714146900 | 187.58 | 3.43 | 1.86 | 188.3 | 188.3 | 187.58 | 93 |
| 1714060500 | 184.15 | -2.72 | -1.46 | 185.45 | 185.68 | 183.67 | 603 |
| 1713974100 | 186.87 | 0.98 | 0.53 | 187.6 | 187.6 | 186.87 | 308 |
| 1713887700 | 185.89 | 1.6 | 0.87 | 185.07 | 185.89 | 185.07 | 50 |
| 1713801300 | 184.29 | 0 | 0.00 | 184.29 | 184.29 | 184.29 | 0 |
| 1713542100 | 184.29 | -1.96 | -1.05 | 184.45 | 185.3 | 184 | 387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
