Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESG4E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2,145.53 | -13.89 | -0.64% | 2,161.04 | 2,161.04 | 2,133.53 | 0 |
| Jun 06 2024 | 2,159.42 | 10.52 | 0.49% | 2,155.21 | 2,161.47 | 2,150.37 | 0 |
| Jun 05 2024 | 2,148.90 | 14.55 | 0.68% | 2,149.47 | 2,158.28 | 2,141.97 | 0 |
| Jun 04 2024 | 2,134.35 | -16.53 | -0.77% | 2,144.85 | 2,145.93 | 2,125.49 | 0 |
| Jun 03 2024 | 2,150.88 | 7.05 | 0.33% | 2,161.35 | 2,162.51 | 2,148.67 | 0 |
| May 31 2024 | 2,143.83 | 2.53 | 0.12% | 2,140.91 | 2,146.71 | 2,136.98 | 0 |
| May 30 2024 | 2,141.30 | 13.15 | 0.62% | 2,122.94 | 2,142.48 | 2,122.86 | 0 |
| May 29 2024 | 2,128.15 | -28.11 | -1.30% | 2,149.83 | 2,150.30 | 2,125.75 | 0 |
| May 28 2024 | 2,156.26 | -9.57 | -0.44% | 2,169.44 | 2,172.35 | 2,151.00 | 0 |
| May 27 2024 | 2,165.83 | 9.30 | 0.43% | 2,155.34 | 2,165.83 | 2,154.70 | 0 |
| May 24 2024 | 2,156.53 | -2.46 | -0.11% | 2,143.41 | 2,158.72 | 2,140.38 | 0 |
| May 23 2024 | 2,158.99 | -1.55 | -0.07% | 2,162.29 | 2,167.89 | 2,154.19 | 0 |
| May 22 2024 | 2,160.54 | -8.55 | -0.39% | 2,169.23 | 2,169.23 | 2,156.62 | 0 |
| May 21 2024 | 2,169.09 | -7.79 | -0.36% | 2,172.34 | 2,172.68 | 2,157.83 | 0 |
| May 20 2024 | 2,176.88 | 4.52 | 0.21% | 2,174.07 | 2,181.19 | 2,173.68 | 0 |
| May 17 2024 | 2,172.36 | -3.60 | -0.17% | 2,172.33 | 2,176.18 | 2,166.64 | 0 |
| May 16 2024 | 2,175.96 | -7.84 | -0.36% | 2,182.07 | 2,183.16 | 2,174.02 | 0 |
| May 15 2024 | 2,183.80 | 16.58 | 0.77% | 2,180.06 | 2,185.80 | 2,174.97 | 0 |
| May 14 2024 | 2,167.22 | 0.00 | 0.00% | 2,167.22 | 2,167.22 | 2,167.22 | 0 |
| May 13 2024 | 2,167.22 | -0.22 | -0.01% | 2,168.21 | 2,169.98 | 2,161.02 | 0 |
| May 10 2024 | 2,167.44 | 13.20 | 0.61% | 2,165.54 | 2,175.65 | 2,164.54 | 0 |
| May 09 2024 | 2,154.24 | 6.75 | 0.31% | 2,146.02 | 2,155.94 | 2,139.68 | 0 |
| May 08 2024 | 2,147.49 | 13.63 | 0.64% | 2,140.16 | 2,151.87 | 2,140.09 | 0 |
| May 07 2024 | 2,133.86 | 28.30 | 1.34% | 2,115.94 | 2,135.01 | 2,115.13 | 0 |
| May 06 2024 | 2,105.56 | 12.25 | 0.59% | 2,096.90 | 2,113.11 | 2,095.26 | 0 |
| May 03 2024 | 2,093.31 | 3.15 | 0.15% | 2,096.64 | 2,107.43 | 2,089.15 | 0 |
| May 02 2024 | 2,090.16 | -5.05 | -0.24% | 2,091.35 | 2,095.47 | 2,087.13 | 0 |
| Apr 30 2024 | 2,095.21 | -18.08 | -0.86% | 2,117.60 | 2,121.32 | 2,092.75 | 0 |
| Apr 29 2024 | 2,113.29 | -1.69 | -0.08% | 2,122.78 | 2,125.46 | 2,113.29 | 0 |
| Apr 26 2024 | 2,114.98 | 23.15 | 1.11% | 2,106.99 | 2,118.98 | 2,100.91 | 0 |
| Apr 25 2024 | 2,091.83 | -16.02 | -0.76% | 2,107.51 | 2,107.66 | 2,076.28 | 0 |
| Apr 24 2024 | 2,107.85 | -11.21 | -0.53% | 2,118.91 | 2,119.65 | 2,104.35 | 0 |
| Apr 23 2024 | 2,119.06 | 26.73 | 1.28% | 2,101.64 | 2,120.48 | 2,101.51 | 0 |
| Apr 22 2024 | 2,092.33 | 16.38 | 0.79% | 2,092.03 | 2,095.36 | 2,078.64 | 0 |
| Apr 19 2024 | 2,075.95 | 2.64 | 0.13% | 2,061.17 | 2,077.35 | 2,054.49 | 0 |
| Apr 18 2024 | 2,073.31 | 14.97 | 0.73% | 2,068.53 | 2,076.21 | 2,062.16 | 0 |
| Apr 17 2024 | 2,058.34 | 11.31 | 0.55% | 2,047.49 | 2,075.25 | 2,047.49 | 0 |
| Apr 16 2024 | 2,047.03 | -26.71 | -1.29% | 2,047.89 | 2,059.14 | 2,042.60 | 0 |
| Apr 15 2024 | 2,073.74 | 2.89 | 0.14% | 2,077.85 | 2,090.46 | 2,070.27 | 0 |
| Apr 12 2024 | 2,070.85 | 5.05 | 0.24% | 2,084.60 | 2,089.82 | 2,064.36 | 0 |
| Apr 11 2024 | 2,065.80 | -10.76 | -0.52% | 2,076.82 | 2,083.79 | 2,054.33 | 0 |
| Apr 10 2024 | 2,076.56 | -4.39 | -0.21% | 2,091.53 | 2,091.71 | 2,061.69 | 0 |
| Apr 09 2024 | 2,080.95 | -17.43 | -0.83% | 2,094.12 | 2,095.41 | 2,078.59 | 0 |
| Apr 08 2024 | 2,098.38 | 8.81 | 0.42% | 2,087.27 | 2,102.59 | 2,086.88 | 0 |
| Apr 05 2024 | 2,089.57 | -25.67 | -1.21% | 2,091.21 | 2,093.71 | 2,080.15 | 0 |
| Apr 04 2024 | 2,115.24 | 0.60 | 0.03% | 2,115.39 | 2,122.59 | 2,114.35 | 0 |
| Apr 03 2024 | 2,114.64 | 7.30 | 0.35% | 2,110.73 | 2,117.65 | 2,109.24 | 0 |
| Apr 02 2024 | 2,107.34 | -20.75 | -0.98% | 2,125.12 | 2,136.55 | 2,106.24 | 0 |
| Mar 28 2024 | 2,128.09 | 1.14 | 0.05% | 2,130.35 | 2,136.34 | 2,128.09 | 0 |
| Mar 27 2024 | 2,126.95 | 11.11 | 0.53% | 2,117.52 | 2,131.63 | 2,116.22 | 0 |
| Mar 26 2024 | 2,115.84 | 11.79 | 0.56% | 2,105.91 | 2,116.57 | 2,104.19 | 0 |
| Mar 25 2024 | 2,104.05 | 1.43 | 0.07% | 2,100.39 | 2,108.01 | 2,093.84 | 0 |
| Mar 22 2024 | 2,102.62 | -1.33 | -0.06% | 2,100.94 | 2,109.17 | 2,099.28 | 0 |
| Mar 21 2024 | 2,103.95 | 5.11 | 0.24% | 2,114.22 | 2,116.42 | 2,096.86 | 0 |
| Mar 20 2024 | 2,098.84 | -5.26 | -0.25% | 2,099.64 | 2,100.62 | 2,090.78 | 0 |
| Mar 19 2024 | 2,104.10 | 13.34 | 0.64% | 2,089.88 | 2,104.92 | 2,089.05 | 0 |
| Mar 18 2024 | 2,090.76 | -3.91 | -0.19% | 2,094.19 | 2,097.87 | 2,085.50 | 0 |
| Mar 15 2024 | 2,094.67 | 6.99 | 0.33% | 2,088.55 | 2,106.25 | 2,088.15 | 0 |
| Mar 14 2024 | 2,087.68 | -3.71 | -0.18% | 2,097.52 | 2,104.84 | 2,085.90 | 0 |
| Mar 13 2024 | 2,091.39 | 16.26 | 0.78% | 2,080.42 | 2,096.18 | 2,079.78 | 0 |
| Mar 12 2024 | 2,075.13 | 16.30 | 0.79% | 2,065.65 | 2,076.82 | 2,059.21 | 0 |
| Mar 11 2024 | 2,058.83 | -2.40 | -0.12% | 2,057.52 | 2,059.68 | 2,050.62 | 0 |
