Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESGNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2,821.57 | 1.89 | 0.07% | 2,821.37 | 2,824.64 | 2,812.16 | 0 |
| May 30 2024 | 2,819.68 | 0.62 | 0.02% | 2,816.99 | 2,820.98 | 2,804.01 | 0 |
| May 29 2024 | 2,819.06 | -39.27 | -1.37% | 2,859.31 | 2,859.31 | 2,817.18 | 0 |
| May 28 2024 | 2,858.33 | -19.44 | -0.68% | 2,879.48 | 2,887.42 | 2,852.60 | 0 |
| May 27 2024 | 2,877.77 | 11.82 | 0.41% | 2,866.69 | 2,877.77 | 2,862.31 | 0 |
| May 24 2024 | 2,865.95 | -1.54 | -0.05% | 2,866.44 | 2,868.30 | 2,844.02 | 0 |
| May 23 2024 | 2,867.49 | 1.38 | 0.05% | 2,866.21 | 2,880.14 | 2,861.14 | 0 |
| May 22 2024 | 2,866.11 | -12.34 | -0.43% | 2,879.21 | 2,879.21 | 2,859.22 | 0 |
| May 21 2024 | 2,878.45 | -10.06 | -0.35% | 2,893.43 | 2,893.43 | 2,864.74 | 0 |
| May 20 2024 | 2,888.51 | 9.62 | 0.33% | 2,883.29 | 2,895.10 | 2,883.29 | 0 |
| May 17 2024 | 2,878.89 | -3.73 | -0.13% | 2,882.54 | 2,882.54 | 2,866.97 | 0 |
| May 16 2024 | 2,882.62 | -5.05 | -0.17% | 2,890.73 | 2,893.57 | 2,880.00 | 0 |
| May 15 2024 | 2,887.67 | 8.24 | 0.29% | 2,882.25 | 2,893.44 | 2,877.00 | 0 |
| May 14 2024 | 2,879.43 | 0.00 | 0.00% | 2,879.43 | 2,879.43 | 2,879.43 | 0 |
| May 13 2024 | 2,879.43 | 6.32 | 0.22% | 2,873.64 | 2,879.83 | 2,871.15 | 0 |
| May 10 2024 | 2,873.11 | 13.80 | 0.48% | 2,861.13 | 2,881.80 | 2,861.13 | 0 |
| May 09 2024 | 2,859.31 | 15.52 | 0.55% | 2,843.09 | 2,860.80 | 2,838.79 | 0 |
| May 08 2024 | 2,843.79 | 17.51 | 0.62% | 2,827.22 | 2,848.93 | 2,827.22 | 0 |
| May 07 2024 | 2,826.28 | 26.19 | 0.94% | 2,801.34 | 2,828.32 | 2,801.34 | 0 |
| May 06 2024 | 2,800.09 | 16.73 | 0.60% | 2,785.72 | 2,809.12 | 2,784.11 | 0 |
| May 03 2024 | 2,783.36 | 13.90 | 0.50% | 2,772.95 | 2,802.30 | 2,772.95 | 0 |
| May 02 2024 | 2,769.46 | -5.87 | -0.21% | 2,776.13 | 2,780.30 | 2,766.92 | 0 |
| Apr 30 2024 | 2,775.33 | -17.00 | -0.61% | 2,792.39 | 2,800.17 | 2,771.37 | 0 |
| Apr 29 2024 | 2,792.33 | -3.40 | -0.12% | 2,798.62 | 2,811.64 | 2,792.33 | 0 |
| Apr 26 2024 | 2,795.73 | 30.69 | 1.11% | 2,767.95 | 2,805.87 | 2,767.95 | 0 |
| Apr 25 2024 | 2,765.04 | -24.67 | -0.88% | 2,789.91 | 2,789.91 | 2,746.05 | 0 |
| Apr 24 2024 | 2,789.71 | -9.03 | -0.32% | 2,802.78 | 2,806.16 | 2,785.89 | 0 |
| Apr 23 2024 | 2,798.74 | 42.03 | 1.52% | 2,761.82 | 2,800.58 | 2,761.82 | 0 |
| Apr 22 2024 | 2,756.71 | 15.36 | 0.56% | 2,743.67 | 2,761.78 | 2,743.13 | 0 |
| Apr 19 2024 | 2,741.35 | -9.07 | -0.33% | 2,747.25 | 2,747.25 | 2,718.80 | 0 |
| Apr 18 2024 | 2,750.42 | 14.36 | 0.52% | 2,738.42 | 2,754.86 | 2,736.21 | 0 |
| Apr 17 2024 | 2,736.06 | 9.94 | 0.36% | 2,726.16 | 2,761.84 | 2,724.88 | 0 |
| Apr 16 2024 | 2,726.12 | -36.69 | -1.33% | 2,760.50 | 2,760.50 | 2,718.33 | 0 |
| Apr 15 2024 | 2,762.81 | 6.43 | 0.23% | 2,757.10 | 2,789.93 | 2,757.10 | 0 |
| Apr 12 2024 | 2,756.38 | -3.57 | -0.13% | 2,768.35 | 2,788.78 | 2,747.03 | 0 |
| Apr 11 2024 | 2,759.95 | -11.20 | -0.40% | 2,770.90 | 2,783.14 | 2,743.24 | 0 |
| Apr 10 2024 | 2,771.15 | -2.87 | -0.10% | 2,777.21 | 2,795.98 | 2,751.26 | 0 |
| Apr 09 2024 | 2,774.02 | -21.57 | -0.77% | 2,793.44 | 2,794.08 | 2,770.84 | 0 |
| Apr 08 2024 | 2,795.59 | 16.26 | 0.59% | 2,778.55 | 2,801.23 | 2,775.62 | 0 |
| Apr 05 2024 | 2,779.33 | -27.54 | -0.98% | 2,793.97 | 2,793.97 | 2,766.90 | 0 |
| Apr 04 2024 | 2,806.87 | 1.35 | 0.05% | 2,806.11 | 2,814.16 | 2,800.58 | 0 |
| Apr 03 2024 | 2,805.52 | 11.79 | 0.42% | 2,794.53 | 2,808.07 | 2,793.84 | 0 |
| Apr 02 2024 | 2,793.73 | -24.84 | -0.88% | 2,817.97 | 2,835.33 | 2,792.77 | 0 |
| Mar 28 2024 | 2,818.57 | 1.50 | 0.05% | 2,817.83 | 2,826.65 | 2,817.51 | 0 |
| Mar 27 2024 | 2,817.07 | 4.38 | 0.16% | 2,812.90 | 2,823.06 | 2,807.39 | 0 |
| Mar 26 2024 | 2,812.69 | 17.91 | 0.64% | 2,794.72 | 2,814.74 | 2,792.93 | 0 |
| Mar 25 2024 | 2,794.78 | 0.44 | 0.02% | 2,794.02 | 2,799.27 | 2,780.84 | 0 |
| Mar 22 2024 | 2,794.34 | -3.94 | -0.14% | 2,792.75 | 2,800.14 | 2,787.16 | 0 |
| Mar 21 2024 | 2,798.28 | 18.36 | 0.66% | 2,785.26 | 2,803.90 | 2,779.65 | 0 |
| Mar 20 2024 | 2,779.92 | -8.00 | -0.29% | 2,789.94 | 2,789.94 | 2,768.91 | 0 |
| Mar 19 2024 | 2,787.92 | 15.06 | 0.54% | 2,772.98 | 2,788.56 | 2,767.88 | 0 |
| Mar 18 2024 | 2,772.86 | -0.74 | -0.03% | 2,774.72 | 2,782.11 | 2,766.83 | 0 |
| Mar 15 2024 | 2,773.60 | -5.62 | -0.20% | 2,779.26 | 2,792.68 | 2,773.60 | 0 |
| Mar 14 2024 | 2,779.22 | -0.85 | -0.03% | 2,779.67 | 2,797.12 | 2,775.67 | 0 |
| Mar 13 2024 | 2,780.07 | 12.72 | 0.46% | 2,767.60 | 2,784.78 | 2,767.55 | 0 |
| Mar 12 2024 | 2,767.35 | 21.01 | 0.77% | 2,747.64 | 2,769.39 | 2,744.80 | 0 |
| Mar 11 2024 | 2,746.34 | -7.05 | -0.26% | 2,753.39 | 2,753.39 | 2,735.14 | 0 |
| Mar 08 2024 | 2,753.39 | 5.26 | 0.19% | 2,749.37 | 2,758.49 | 2,747.54 | 0 |
| Mar 07 2024 | 2,748.13 | 20.73 | 0.76% | 2,726.10 | 2,754.49 | 2,715.81 | 0 |
| Mar 06 2024 | 2,727.40 | 7.71 | 0.28% | 2,718.82 | 2,733.44 | 2,716.93 | 0 |
| Mar 05 2024 | 2,719.69 | -10.07 | -0.37% | 2,729.56 | 2,729.56 | 2,717.16 | 0 |
| Mar 04 2024 | 2,729.76 | 2.65 | 0.10% | 2,726.39 | 2,729.76 | 2,721.42 | 0 |
