Register for real-time alerts, custom portfolio, and market movers
ESG8E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 1,635.62 | 24.19 | 1.50% | 1,614.11 | 1,635.62 | 1,614.11 | 0 |
| Sep 25 2024 | 1,611.43 | -8.64 | -0.53% | 1,620.66 | 1,620.66 | 1,604.39 | 0 |
| Sep 24 2024 | 1,620.07 | 8.40 | 0.52% | 1,612.28 | 1,626.01 | 1,612.28 | 0 |
| Sep 23 2024 | 1,611.67 | -14.26 | -0.88% | 1,605.78 | 1,613.93 | 1,600.71 | 0 |
| Sep 20 2024 | 1,625.93 | -0.37 | -0.02% | 1,625.93 | 1,625.93 | 1,605.73 | 0 |
| Sep 19 2024 | 1,626.30 | 27.14 | 1.70% | 1,601.73 | 1,626.30 | 1,601.73 | 0 |
| Sep 18 2024 | 1,599.16 | -9.17 | -0.57% | 1,608.22 | 1,608.86 | 1,598.13 | 0 |
| Sep 17 2024 | 1,608.33 | 9.42 | 0.59% | 1,598.79 | 1,614.94 | 1,598.79 | 0 |
| Sep 16 2024 | 1,598.91 | -3.16 | -0.20% | 1,601.08 | 1,603.79 | 1,594.00 | 0 |
| Sep 13 2024 | 1,602.07 | 8.69 | 0.55% | 1,592.94 | 1,605.49 | 1,592.94 | 0 |
| Sep 12 2024 | 1,593.38 | 10.89 | 0.69% | 1,584.50 | 1,602.97 | 1,584.10 | 0 |
| Sep 11 2024 | 1,582.49 | 1.12 | 0.07% | 1,581.53 | 1,592.95 | 1,575.11 | 0 |
| Sep 10 2024 | 1,581.37 | -4.06 | -0.26% | 1,585.06 | 1,596.31 | 1,577.61 | 0 |
| Sep 09 2024 | 1,585.43 | 16.94 | 1.08% | 1,568.37 | 1,588.34 | 1,568.37 | 0 |
| Sep 06 2024 | 1,568.49 | -13.94 | -0.88% | 1,581.08 | 1,590.19 | 1,566.11 | 0 |
| Sep 05 2024 | 1,582.43 | -7.82 | -0.49% | 1,589.26 | 1,594.83 | 1,582.43 | 0 |
| Sep 04 2024 | 1,590.25 | -15.06 | -0.94% | 1,603.65 | 1,603.65 | 1,586.79 | 0 |
| Sep 03 2024 | 1,605.31 | -13.53 | -0.84% | 1,618.88 | 1,623.36 | 1,603.02 | 0 |
| Sep 02 2024 | 1,618.84 | 6.39 | 0.40% | 1,611.89 | 1,619.02 | 1,603.97 | 0 |
| Aug 30 2024 | 1,612.45 | 0.59 | 0.04% | 1,611.80 | 1,620.35 | 1,611.34 | 0 |
| Aug 29 2024 | 1,611.86 | 13.94 | 0.87% | 1,597.61 | 1,611.86 | 1,597.42 | 0 |
| Aug 28 2024 | 1,597.92 | 2.81 | 0.18% | 1,596.05 | 1,604.23 | 1,596.05 | 0 |
| Aug 27 2024 | 1,595.11 | -0.05 | 0.00% | 1,595.07 | 1,600.77 | 1,591.98 | 0 |
| Aug 26 2024 | 1,595.16 | 1.00 | 0.06% | 1,593.15 | 1,598.34 | 1,592.01 | 0 |
| Aug 23 2024 | 1,594.16 | 8.95 | 0.56% | 1,585.97 | 1,596.75 | 1,585.97 | 0 |
| Aug 22 2024 | 1,585.21 | 0.57 | 0.04% | 1,584.01 | 1,592.40 | 1,584.01 | 0 |
| Aug 21 2024 | 1,584.64 | 5.63 | 0.36% | 1,578.80 | 1,586.91 | 1,578.62 | 0 |
| Aug 20 2024 | 1,579.01 | -4.52 | -0.29% | 1,583.79 | 1,588.67 | 1,578.15 | 0 |
| Aug 19 2024 | 1,583.53 | 11.33 | 0.72% | 1,571.49 | 1,586.28 | 1,569.99 | 0 |
| Aug 16 2024 | 1,572.20 | 7.20 | 0.46% | 1,565.13 | 1,574.98 | 1,565.13 | 0 |
| Aug 15 2024 | 1,565.00 | 17.76 | 1.15% | 1,548.44 | 1,567.48 | 1,545.69 | 0 |
| Aug 14 2024 | 1,547.24 | 10.22 | 0.66% | 1,537.91 | 1,547.24 | 1,537.91 | 0 |
| Aug 13 2024 | 1,537.02 | 7.72 | 0.50% | 1,529.73 | 1,537.25 | 1,524.95 | 0 |
| Aug 12 2024 | 1,529.30 | -2.44 | -0.16% | 1,531.59 | 1,538.79 | 1,525.05 | 0 |
| Aug 09 2024 | 1,531.74 | 6.64 | 0.44% | 1,525.49 | 1,538.89 | 1,523.34 | 0 |
| Aug 08 2024 | 1,525.10 | -2.84 | -0.19% | 1,527.32 | 1,527.32 | 1,507.50 | 0 |
| Aug 07 2024 | 1,527.94 | -5.15 | -0.34% | 1,500.52 | 1,532.20 | 1,500.52 | 0 |
| Aug 06 2024 | 1,533.09 | 0.00 | 0.00% | 1,533.09 | 1,533.09 | 1,533.09 | 0 |
| Aug 05 2024 | 1,533.09 | 0.00 | 0.00% | 1,533.09 | 1,533.09 | 1,533.09 | 0 |
| Aug 02 2024 | 1,533.09 | -27.23 | -1.75% | 1,557.64 | 1,557.64 | 1,528.62 | 0 |
| Aug 01 2024 | 1,560.32 | -28.56 | -1.80% | 1,587.24 | 1,587.24 | 1,557.34 | 0 |
| Jul 31 2024 | 1,588.88 | 8.15 | 0.52% | 1,586.94 | 1,596.22 | 1,584.26 | 0 |
| Jul 30 2024 | 1,580.73 | 4.04 | 0.26% | 1,576.33 | 1,587.72 | 1,576.33 | 0 |
| Jul 29 2024 | 1,576.69 | -12.09 | -0.76% | 1,590.33 | 1,595.70 | 1,574.33 | 0 |
| Jul 26 2024 | 1,588.78 | 11.79 | 0.75% | 1,576.06 | 1,590.21 | 1,572.99 | 0 |
| Jul 25 2024 | 1,576.99 | -8.73 | -0.55% | 1,582.56 | 1,582.56 | 1,558.15 | 0 |
| Jul 24 2024 | 1,585.72 | -14.99 | -0.94% | 1,598.90 | 1,598.90 | 1,575.42 | 0 |
| Jul 23 2024 | 1,600.71 | 9.17 | 0.58% | 1,591.56 | 1,609.88 | 1,591.56 | 0 |
| Jul 22 2024 | 1,591.54 | 17.16 | 1.09% | 1,575.17 | 1,596.41 | 1,575.17 | 0 |
| Jul 19 2024 | 1,574.38 | -11.28 | -0.71% | 1,585.11 | 1,585.11 | 1,569.51 | 0 |
| Jul 18 2024 | 1,585.66 | 1.37 | 0.09% | 1,584.91 | 1,597.54 | 1,581.73 | 0 |
| Jul 17 2024 | 1,584.29 | -3.66 | -0.23% | 1,587.77 | 1,590.83 | 1,576.43 | 0 |
| Jul 16 2024 | 1,587.95 | -8.83 | -0.55% | 1,595.57 | 1,595.57 | 1,583.68 | 0 |
| Jul 15 2024 | 1,596.78 | -18.74 | -1.16% | 1,613.39 | 1,613.39 | 1,595.27 | 0 |
| Jul 12 2024 | 1,615.52 | 17.89 | 1.12% | 1,597.55 | 1,618.10 | 1,597.55 | 0 |
| Jul 11 2024 | 1,597.63 | 10.52 | 0.66% | 1,587.58 | 1,602.94 | 1,587.21 | 0 |
| Jul 10 2024 | 1,587.11 | 13.35 | 0.85% | 1,573.76 | 1,588.08 | 1,572.41 | 0 |
| Jul 09 2024 | 1,573.76 | -21.97 | -1.38% | 1,595.09 | 1,595.09 | 1,569.64 | 0 |
| Jul 08 2024 | 1,595.73 | -8.09 | -0.50% | 1,602.69 | 1,616.33 | 1,595.73 | 0 |
| Jul 05 2024 | 1,603.82 | -2.83 | -0.18% | 1,607.17 | 1,615.70 | 1,597.12 | 0 |
| Jul 04 2024 | 1,606.65 | 9.99 | 0.63% | 1,599.39 | 1,608.30 | 1,599.39 | 0 |
| Jul 03 2024 | 1,596.66 | 19.66 | 1.25% | 1,577.79 | 1,600.77 | 1,577.79 | 0 |
| Jul 02 2024 | 1,577.00 | -5.38 | -0.34% | 1,581.50 | 1,581.50 | 1,566.35 | 0 |
| Jul 01 2024 | 1,582.38 | 13.03 | 0.83% | 1,570.53 | 1,602.17 | 1,570.53 | 0 |
