Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ESG8E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 1,556.21 | 8.98 | 0.58% | 1,547.84 | 1,562.92 | 1,543.71 | 0 |
| Jun 14 2024 | 1,547.23 | -35.11 | -2.22% | 1,583.34 | 1,583.34 | 1,541.35 | 0 |
| Jun 13 2024 | 1,582.34 | -32.66 | -2.02% | 1,614.43 | 1,614.43 | 1,579.69 | 0 |
| Jun 12 2024 | 1,615.00 | 23.32 | 1.47% | 1,591.77 | 1,616.44 | 1,591.77 | 0 |
| Jun 11 2024 | 1,591.68 | -21.58 | -1.34% | 1,613.40 | 1,618.37 | 1,586.08 | 0 |
| Jun 10 2024 | 1,613.26 | -16.88 | -1.04% | 1,608.26 | 1,613.26 | 1,603.62 | 0 |
| Jun 07 2024 | 1,630.14 | -6.11 | -0.37% | 1,635.96 | 1,637.62 | 1,618.92 | 0 |
| Jun 06 2024 | 1,636.25 | 13.42 | 0.83% | 1,622.99 | 1,638.95 | 1,622.99 | 0 |
| Jun 05 2024 | 1,622.83 | 14.52 | 0.90% | 1,608.74 | 1,627.87 | 1,608.74 | 0 |
| Jun 04 2024 | 1,608.31 | -9.25 | -0.57% | 1,617.19 | 1,617.19 | 1,602.95 | 0 |
| Jun 03 2024 | 1,617.56 | 4.62 | 0.29% | 1,616.03 | 1,627.52 | 1,615.61 | 0 |
| May 31 2024 | 1,612.94 | 0.89 | 0.06% | 1,612.82 | 1,614.69 | 1,607.56 | 0 |
| May 30 2024 | 1,612.05 | 0.15 | 0.01% | 1,610.52 | 1,612.80 | 1,603.09 | 0 |
| May 29 2024 | 1,611.90 | -22.65 | -1.39% | 1,634.91 | 1,634.91 | 1,610.82 | 0 |
| May 28 2024 | 1,634.55 | -11.33 | -0.69% | 1,646.65 | 1,651.20 | 1,631.28 | 0 |
| May 27 2024 | 1,645.88 | 6.16 | 0.38% | 1,639.54 | 1,645.88 | 1,637.03 | 0 |
| May 24 2024 | 1,639.72 | -1.08 | -0.07% | 1,640.00 | 1,641.07 | 1,627.17 | 0 |
| May 23 2024 | 1,640.80 | 0.58 | 0.04% | 1,640.08 | 1,648.05 | 1,637.17 | 0 |
| May 22 2024 | 1,640.22 | -7.27 | -0.44% | 1,647.72 | 1,647.72 | 1,636.27 | 0 |
| May 21 2024 | 1,647.49 | -5.96 | -0.36% | 1,656.06 | 1,656.06 | 1,639.63 | 0 |
| May 20 2024 | 1,653.45 | 4.90 | 0.30% | 1,650.46 | 1,657.22 | 1,650.46 | 0 |
| May 17 2024 | 1,648.55 | -2.34 | -0.14% | 1,650.64 | 1,650.64 | 1,641.72 | 0 |
| May 16 2024 | 1,650.89 | -3.09 | -0.19% | 1,655.53 | 1,657.16 | 1,649.39 | 0 |
| May 15 2024 | 1,653.98 | 3.43 | 0.21% | 1,650.88 | 1,657.29 | 1,647.87 | 0 |
| May 14 2024 | 1,650.55 | 0.88 | 0.05% | 1,648.96 | 1,651.95 | 1,642.88 | 0 |
| May 13 2024 | 1,649.67 | 3.01 | 0.18% | 1,646.35 | 1,649.90 | 1,644.92 | 0 |
| May 10 2024 | 1,646.66 | 7.71 | 0.47% | 1,639.79 | 1,651.64 | 1,639.79 | 0 |
| May 09 2024 | 1,638.95 | 8.70 | 0.53% | 1,629.65 | 1,639.80 | 1,627.19 | 0 |
| May 08 2024 | 1,630.25 | 9.83 | 0.61% | 1,620.76 | 1,633.20 | 1,620.76 | 0 |
| May 07 2024 | 1,620.42 | 14.83 | 0.92% | 1,606.11 | 1,621.58 | 1,606.11 | 0 |
| May 06 2024 | 1,605.59 | 9.00 | 0.56% | 1,597.35 | 1,610.77 | 1,596.43 | 0 |
| May 03 2024 | 1,596.59 | 7.78 | 0.49% | 1,590.62 | 1,607.45 | 1,590.62 | 0 |
| May 02 2024 | 1,588.81 | -3.76 | -0.24% | 1,592.64 | 1,595.03 | 1,587.35 | 0 |
| Apr 30 2024 | 1,592.57 | -9.96 | -0.62% | 1,602.36 | 1,606.83 | 1,590.30 | 0 |
| Apr 29 2024 | 1,602.53 | -2.54 | -0.16% | 1,606.13 | 1,613.61 | 1,602.53 | 0 |
| Apr 26 2024 | 1,605.07 | 17.43 | 1.10% | 1,589.12 | 1,610.89 | 1,589.12 | 0 |
| Apr 25 2024 | 1,587.64 | -14.37 | -0.90% | 1,601.92 | 1,601.92 | 1,576.74 | 0 |
| Apr 24 2024 | 1,602.01 | -5.38 | -0.33% | 1,609.51 | 1,611.45 | 1,599.82 | 0 |
| Apr 23 2024 | 1,607.39 | 23.95 | 1.51% | 1,586.19 | 1,608.45 | 1,586.19 | 0 |
| Apr 22 2024 | 1,583.44 | 8.24 | 0.52% | 1,575.95 | 1,586.36 | 1,575.64 | 0 |
| Apr 19 2024 | 1,575.20 | -5.41 | -0.34% | 1,578.59 | 1,578.59 | 1,562.24 | 0 |
| Apr 18 2024 | 1,580.61 | 8.06 | 0.51% | 1,573.71 | 1,583.16 | 1,572.44 | 0 |
| Apr 17 2024 | 1,572.55 | 5.52 | 0.35% | 1,566.86 | 1,587.37 | 1,566.12 | 0 |
| Apr 16 2024 | 1,567.03 | -21.29 | -1.34% | 1,586.79 | 1,586.79 | 1,562.55 | 0 |
| Apr 15 2024 | 1,588.32 | 3.11 | 0.20% | 1,585.03 | 1,603.91 | 1,585.03 | 0 |
| Apr 12 2024 | 1,585.21 | -2.24 | -0.14% | 1,592.09 | 1,603.84 | 1,579.83 | 0 |
| Apr 11 2024 | 1,587.45 | -6.64 | -0.42% | 1,593.75 | 1,600.80 | 1,577.84 | 0 |
| Apr 10 2024 | 1,594.09 | -1.85 | -0.12% | 1,597.58 | 1,608.38 | 1,582.65 | 0 |
| Apr 09 2024 | 1,595.94 | -12.61 | -0.78% | 1,607.11 | 1,607.48 | 1,594.11 | 0 |
| Apr 08 2024 | 1,608.55 | 8.76 | 0.55% | 1,598.74 | 1,611.80 | 1,597.06 | 0 |
| Apr 05 2024 | 1,599.79 | -16.05 | -0.99% | 1,608.21 | 1,608.21 | 1,592.63 | 0 |
| Apr 04 2024 | 1,615.84 | 0.58 | 0.04% | 1,615.40 | 1,620.04 | 1,612.22 | 0 |
| Apr 03 2024 | 1,615.26 | 6.59 | 0.41% | 1,608.93 | 1,616.73 | 1,608.53 | 0 |
| Apr 02 2024 | 1,608.67 | -15.31 | -0.94% | 1,622.64 | 1,632.64 | 1,608.11 | 0 |
| Mar 28 2024 | 1,623.98 | 0.66 | 0.04% | 1,623.55 | 1,628.64 | 1,623.37 | 0 |
| Mar 27 2024 | 1,623.32 | 2.32 | 0.14% | 1,620.91 | 1,626.77 | 1,617.74 | 0 |
| Mar 26 2024 | 1,621.00 | 10.13 | 0.63% | 1,610.63 | 1,622.18 | 1,609.61 | 0 |
| Mar 25 2024 | 1,610.87 | -0.34 | -0.02% | 1,610.43 | 1,613.46 | 1,602.83 | 0 |
| Mar 22 2024 | 1,611.21 | -2.47 | -0.15% | 1,610.30 | 1,614.55 | 1,607.07 | 0 |
| Mar 21 2024 | 1,613.68 | 10.39 | 0.65% | 1,606.18 | 1,616.92 | 1,602.94 | 0 |
| Mar 20 2024 | 1,603.29 | -4.82 | -0.30% | 1,609.07 | 1,609.07 | 1,596.94 | 0 |
