Register for real-time alerts, custom portfolio, and market movers
ESGH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 25.825 | 0.09 | 0.36% | 25.822 | 25.825 | 25.692 | 436 |
| Jun 06 2024 | 25.733 | 0.14 | 0.54% | 25.73 | 25.804 | 25.73 | 315 |
| Jun 05 2024 | 25.595 | 0.35 | 1.38% | 25.456 | 25.651 | 25.456 | 1,124 |
| Jun 04 2024 | 25.246 | -0.25 | -0.96% | 25.353 | 25.44 | 25.246 | 7,740 |
| Jun 03 2024 | 25.491 | 0.09 | 0.34% | 25.573 | 25.573 | 25.405 | 9,166 |
| May 31 2024 | 25.405 | 0.25 | 0.98% | 25.24 | 25.405 | 25.24 | 1,904 |
| May 30 2024 | 25.159 | -0.03 | -0.12% | 25.105 | 25.195 | 25.099 | 3,467 |
| May 29 2024 | 25.189 | -0.27 | -1.07% | 25.329 | 25.329 | 25.189 | 199 |
| May 28 2024 | 25.461 | -0.16 | -0.61% | 25.569 | 25.569 | 25.461 | 740 |
| May 27 2024 | 25.618 | 0.22 | 0.86% | 25.402 | 25.618 | 25.402 | 156 |
| May 24 2024 | 25.399 | -0.05 | -0.18% | 25.338 | 25.478 | 25.338 | 839 |
| May 23 2024 | 25.445 | -0.11 | -0.43% | 25.551 | 25.556 | 25.249 | 49,707 |
| May 22 2024 | 25.554 | 0.07 | 0.29% | 25.494 | 25.554 | 25.441 | 817 |
| May 21 2024 | 25.48 | -0.06 | -0.24% | 25.53 | 25.53 | 25.48 | 182 |
| May 20 2024 | 25.542 | -0.05 | -0.18% | 25.542 | 25.542 | 25.542 | 0 |
| May 17 2024 | 25.589 | 0.12 | 0.47% | 25.547 | 25.589 | 25.547 | 200 |
| May 16 2024 | 25.469 | -0.18 | -0.69% | 25.596 | 25.596 | 25.469 | 71 |
| May 15 2024 | 25.647 | 0.29 | 1.14% | 25.527 | 25.647 | 25.527 | 46 |
| May 14 2024 | 25.358 | 0.04 | 0.17% | 25.424 | 25.455 | 25.358 | 10,463 |
| May 13 2024 | 25.314 | -0.13 | -0.53% | 25.426 | 25.426 | 25.314 | 2,750 |
| May 10 2024 | 25.448 | 0.36 | 1.41% | 25.32 | 25.448 | 25.32 | 638 |
| May 09 2024 | 25.093 | 0.03 | 0.12% | 25.093 | 25.093 | 25.093 | 0 |
| May 08 2024 | 25.062 | 0.18 | 0.72% | 25.062 | 25.062 | 25.062 | 0 |
| May 07 2024 | 24.884 | 0.25 | 1.04% | 24.808 | 24.959 | 24.808 | 10,944 |
| May 06 2024 | 24.629 | 0.01 | 0.04% | 24.596 | 24.695 | 24.596 | 61 |
| May 03 2024 | 24.618 | 0.27 | 1.13% | 24.458 | 24.618 | 24.458 | 8,343 |
| May 02 2024 | 24.343 | -0.20 | -0.81% | 24.521 | 24.521 | 24.343 | 1,406 |
| Apr 30 2024 | 24.543 | -0.04 | -0.15% | 24.547 | 24.641 | 24.464 | 6,723 |
| Apr 29 2024 | 24.58 | 0.13 | 0.51% | 24.638 | 24.638 | 24.487 | 640 |
| Apr 26 2024 | 24.455 | 0.19 | 0.77% | 24.384 | 24.526 | 24.354 | 993 |
| Apr 25 2024 | 24.267 | 0.09 | 0.35% | 24.332 | 24.332 | 24.052 | 2,207 |
| Apr 24 2024 | 24.182 | -0.22 | -0.88% | 24.452 | 24.452 | 24.182 | 2,159 |
| Apr 23 2024 | 24.397 | 0.37 | 1.54% | 24.223 | 24.397 | 24.223 | 59 |
| Apr 22 2024 | 24.026 | 0.06 | 0.25% | 24.038 | 24.072 | 24.026 | 887 |
| Apr 19 2024 | 23.965 | 0.06 | 0.25% | 23.756 | 23.965 | 23.756 | 1,006 |
| Apr 18 2024 | 23.905 | 0.02 | 0.06% | 23.905 | 23.905 | 23.905 | 0 |
| Apr 17 2024 | 23.89 | -0.01 | -0.05% | 23.838 | 23.89 | 23.834 | 2,135 |
| Apr 16 2024 | 23.901 | -0.22 | -0.90% | 23.889 | 23.901 | 23.889 | 159 |
| Apr 15 2024 | 24.117 | 0.03 | 0.12% | 24.255 | 24.383 | 24.117 | 1,663 |
| Apr 12 2024 | 24.088 | -0.10 | -0.41% | 24.345 | 24.345 | 24.088 | 289 |
| Apr 11 2024 | 24.187 | -0.08 | -0.33% | 24.217 | 24.217 | 24.187 | 140 |
| Apr 10 2024 | 24.267 | 0.07 | 0.30% | 24.288 | 24.288 | 24.267 | 35 |
| Apr 09 2024 | 24.194 | -0.11 | -0.46% | 24.265 | 24.265 | 24.188 | 462 |
| Apr 08 2024 | 24.307 | 0.07 | 0.31% | 24.16 | 24.307 | 24.16 | 3,999 |
| Apr 05 2024 | 24.233 | -0.05 | -0.20% | 24.07 | 24.233 | 24.07 | 394 |
| Apr 04 2024 | 24.281 | -0.07 | -0.30% | 24.309 | 24.309 | 24.281 | 184 |
| Apr 03 2024 | 24.354 | 0.12 | 0.49% | 24.305 | 24.376 | 24.237 | 62,625 |
| Apr 02 2024 | 24.236 | -0.25 | -1.03% | 24.507 | 24.507 | 24.187 | 17,764 |
| Mar 28 2024 | 24.489 | 0.07 | 0.31% | 24.425 | 24.489 | 24.425 | 99 |
| Mar 27 2024 | 24.414 | 0.02 | 0.08% | 24.34 | 24.414 | 24.34 | 300 |
| Mar 26 2024 | 24.394 | 0.19 | 0.78% | 24.289 | 24.394 | 24.289 | 297 |
| Mar 25 2024 | 24.205 | -0.19 | -0.78% | 24.295 | 24.295 | 24.205 | 201 |
| Mar 22 2024 | 24.396 | 0.00 | -0.01% | 24.265 | 24.396 | 24.265 | 92 |
| Mar 21 2024 | 24.399 | 0.44 | 1.82% | 24.232 | 24.399 | 24.232 | 1,681 |
| Mar 20 2024 | 23.962 | -0.12 | -0.49% | 23.976 | 24.035 | 23.962 | 906 |
| Mar 19 2024 | 24.081 | 0.00 | -0.02% | 24.023 | 24.081 | 24.008 | 1,198 |
| Mar 18 2024 | 24.085 | 0.13 | 0.56% | 24.051 | 24.085 | 23.965 | 229 |
| Mar 15 2024 | 23.951 | -0.28 | -1.14% | 24.173 | 24.19 | 23.951 | 4,250 |
| Mar 14 2024 | 24.228 | 0.02 | 0.06% | 24.216 | 24.258 | 24.216 | 170 |
| Mar 13 2024 | 24.213 | 0.16 | 0.68% | 24.129 | 24.213 | 24.129 | 192 |
| Mar 12 2024 | 24.05 | 0.11 | 0.46% | 24.038 | 24.05 | 23.972 | 960 |
| Mar 11 2024 | 23.939 | -0.10 | -0.40% | 23.882 | 23.939 | 23.786 | 1,494 |
