Register for streaming realtime charts, analysis tools, and prices.
ESGCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 4,083.73 | 42.11 | 1.04% | 4,042.34 | 4,097.94 | 4,042.34 | 0 |
| Jun 04 2024 | 4,041.62 | -17.31 | -0.43% | 4,057.68 | 4,064.97 | 4,028.45 | 0 |
| Jun 03 2024 | 4,058.93 | 12.33 | 0.30% | 4,052.06 | 4,086.43 | 4,052.06 | 0 |
| May 31 2024 | 4,046.60 | 3.03 | 0.07% | 4,044.54 | 4,050.95 | 4,033.23 | 0 |
| May 30 2024 | 4,043.57 | 3.91 | 0.10% | 4,036.74 | 4,047.43 | 4,023.17 | 0 |
| May 29 2024 | 4,039.66 | -43.39 | -1.06% | 4,082.49 | 4,082.49 | 4,032.50 | 0 |
| May 28 2024 | 4,083.05 | -31.12 | -0.76% | 4,114.11 | 4,124.78 | 4,076.44 | 0 |
| May 27 2024 | 4,114.17 | 12.35 | 0.30% | 4,102.36 | 4,114.17 | 4,094.59 | 0 |
| May 24 2024 | 4,101.82 | -6.12 | -0.15% | 4,104.32 | 4,104.61 | 4,072.13 | 0 |
| May 23 2024 | 4,107.94 | 12.02 | 0.29% | 4,096.69 | 4,123.06 | 4,096.69 | 0 |
| May 22 2024 | 4,095.92 | -2.64 | -0.06% | 4,099.30 | 4,099.53 | 4,084.88 | 0 |
| May 21 2024 | 4,098.56 | -8.40 | -0.20% | 4,113.37 | 4,113.37 | 4,077.90 | 0 |
| May 20 2024 | 4,106.96 | 14.44 | 0.35% | 4,099.56 | 4,113.84 | 4,098.10 | 0 |
| May 17 2024 | 4,092.52 | -5.08 | -0.12% | 4,092.90 | 4,096.07 | 4,073.84 | 0 |
| May 16 2024 | 4,097.60 | -26.51 | -0.64% | 4,128.01 | 4,129.48 | 4,092.68 | 0 |
| May 15 2024 | 4,124.11 | 19.12 | 0.47% | 4,102.64 | 4,126.20 | 4,102.64 | 0 |
| May 14 2024 | 4,104.99 | 0.00 | 0.00% | 4,104.99 | 4,104.99 | 4,104.99 | 0 |
| May 13 2024 | 4,104.99 | 3.92 | 0.10% | 4,101.47 | 4,106.98 | 4,095.60 | 0 |
| May 10 2024 | 4,101.07 | 21.23 | 0.52% | 4,081.15 | 4,111.16 | 4,081.15 | 0 |
| May 09 2024 | 4,079.84 | 29.56 | 0.73% | 4,049.90 | 4,080.66 | 4,045.80 | 0 |
| May 08 2024 | 4,050.28 | 28.21 | 0.70% | 4,023.63 | 4,056.84 | 4,023.63 | 0 |
| May 07 2024 | 4,022.07 | 51.35 | 1.29% | 3,972.90 | 4,023.68 | 3,972.90 | 0 |
| May 06 2024 | 3,970.72 | 23.92 | 0.61% | 3,949.67 | 3,983.72 | 3,948.66 | 0 |
| May 03 2024 | 3,946.80 | 14.12 | 0.36% | 3,935.37 | 3,967.22 | 3,934.07 | 0 |
| May 02 2024 | 3,932.68 | -17.34 | -0.44% | 3,952.99 | 3,952.99 | 3,922.80 | 0 |
| Apr 30 2024 | 3,950.02 | -18.70 | -0.47% | 3,971.35 | 3,981.02 | 3,945.34 | 0 |
| Apr 29 2024 | 3,968.72 | -8.71 | -0.22% | 3,981.74 | 3,993.76 | 3,968.72 | 0 |
| Apr 26 2024 | 3,977.43 | 43.62 | 1.11% | 3,938.36 | 3,987.35 | 3,938.36 | 0 |
| Apr 25 2024 | 3,933.81 | -13.36 | -0.34% | 3,957.84 | 3,958.85 | 3,907.00 | 0 |
| Apr 24 2024 | 3,947.17 | -9.52 | -0.24% | 3,957.33 | 3,975.32 | 3,942.80 | 0 |
| Apr 23 2024 | 3,956.69 | 53.14 | 1.36% | 3,907.88 | 3,959.49 | 3,907.88 | 0 |
| Apr 22 2024 | 3,903.55 | 25.03 | 0.65% | 3,880.53 | 3,909.73 | 3,880.53 | 0 |
| Apr 19 2024 | 3,878.52 | -5.43 | -0.14% | 3,873.08 | 3,882.92 | 3,851.46 | 0 |
| Apr 18 2024 | 3,883.95 | 27.18 | 0.70% | 3,857.40 | 3,889.29 | 3,857.40 | 0 |
| Apr 17 2024 | 3,856.77 | 6.38 | 0.17% | 3,848.75 | 3,889.01 | 3,847.03 | 0 |
| Apr 16 2024 | 3,850.39 | -45.14 | -1.16% | 3,891.88 | 3,891.88 | 3,836.67 | 0 |
| Apr 15 2024 | 3,895.53 | 10.27 | 0.26% | 3,885.10 | 3,929.63 | 3,885.10 | 0 |
| Apr 12 2024 | 3,885.26 | 2.87 | 0.07% | 3,890.13 | 3,931.79 | 3,872.04 | 0 |
| Apr 11 2024 | 3,882.39 | -17.50 | -0.45% | 3,902.16 | 3,910.98 | 3,859.01 | 0 |
| Apr 10 2024 | 3,899.89 | 5.18 | 0.13% | 3,897.82 | 3,927.16 | 3,866.32 | 0 |
| Apr 09 2024 | 3,894.71 | -34.07 | -0.87% | 3,928.03 | 3,928.03 | 3,885.79 | 0 |
| Apr 08 2024 | 3,928.78 | 19.67 | 0.50% | 3,908.38 | 3,934.55 | 3,902.77 | 0 |
| Apr 05 2024 | 3,909.11 | -29.11 | -0.74% | 3,932.79 | 3,932.79 | 3,880.70 | 0 |
| Apr 04 2024 | 3,938.22 | -6.88 | -0.17% | 3,946.38 | 3,953.41 | 3,936.28 | 0 |
| Apr 03 2024 | 3,945.10 | 18.80 | 0.48% | 3,927.78 | 3,948.16 | 3,927.78 | 0 |
| Apr 02 2024 | 3,926.30 | -40.12 | -1.01% | 3,965.71 | 3,995.89 | 3,926.05 | 0 |
| Mar 28 2024 | 3,966.42 | -1.18 | -0.03% | 3,969.25 | 3,980.97 | 3,966.26 | 0 |
| Mar 27 2024 | 3,967.60 | 9.40 | 0.24% | 3,959.22 | 3,979.17 | 3,957.80 | 0 |
| Mar 26 2024 | 3,958.20 | 10.35 | 0.26% | 3,946.63 | 3,966.77 | 3,941.39 | 0 |
| Mar 25 2024 | 3,947.85 | -0.09 | 0.00% | 3,947.72 | 3,955.30 | 3,929.59 | 0 |
| Mar 22 2024 | 3,947.94 | -7.33 | -0.19% | 3,954.22 | 3,954.22 | 3,925.27 | 0 |
| Mar 21 2024 | 3,955.27 | 49.69 | 1.27% | 3,907.45 | 3,957.39 | 3,907.45 | 0 |
| Mar 20 2024 | 3,905.58 | -2.51 | -0.06% | 3,909.78 | 3,920.73 | 3,898.31 | 0 |
| Mar 19 2024 | 3,908.09 | 12.69 | 0.33% | 3,903.60 | 3,911.73 | 3,891.43 | 0 |
| Mar 18 2024 | 3,895.40 | -1.17 | -0.03% | 3,904.03 | 3,909.39 | 3,890.63 | 0 |
| Mar 15 2024 | 3,896.57 | -20.61 | -0.53% | 3,916.96 | 3,936.58 | 3,896.57 | 0 |
| Mar 14 2024 | 3,917.18 | 0.76 | 0.02% | 3,918.73 | 3,940.46 | 3,909.27 | 0 |
| Mar 13 2024 | 3,916.42 | 21.19 | 0.54% | 3,895.17 | 3,930.75 | 3,895.17 | 0 |
| Mar 12 2024 | 3,895.23 | 36.03 | 0.93% | 3,860.78 | 3,898.14 | 3,856.32 | 0 |
| Mar 11 2024 | 3,859.20 | -39.48 | -1.01% | 3,898.68 | 3,898.68 | 3,848.03 | 0 |
| Mar 08 2024 | 3,898.68 | -14.92 | -0.38% | 3,914.08 | 3,921.64 | 3,898.68 | 0 |
