iShares Inc iShares ESG Aware MSCI EM ETF Historical Data - ESGE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.315	0.940158185345	33.505	33.91	32.901	783524	33.17774457	SP
4	-0.03	-0.0886262924668	33.85	35.225	32.901	626318	34.00247008	SP
12	0.84	2.54699818072	32.98	35.225	32.4752	614925	33.67381381	SP
26	3.32	10.8852459016	30.5	35.225	30.4	763910	32.55141892	SP
52	0.3	0.894988066826	33.52	35.225	29.1199	821731	31.65721269	SP
156	-8.85	-20.7405671432	42.67	44.07	26.5699	1440859	34.43824356	SP
260	0.04	0.118413262285	33.78	47.3699	23.58	1369369	36.00910706	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722378900	33.13	-0.18	-0.54	33.27	33.31	33.0129	336561
1722292500	33.31	-0.11	-0.33	33.369999	33.39	33.1831	360898
1722033300	33.42	0.38	1.15	33.34	33.47	33.259999	420880
1721946900	33.04	-0.12	-0.36	33.22	33.28	32.901	818966
1721860500	33.159999	-0.58	-1.72	33.52	33.56	33.13	2144306
1721774100	33.74	-0.28	-0.82	33.7	33.81	33.69	366649
1721687700	34.02	0.26	0.77	33.88	34.0351	33.86	985982
1721428500	33.76	-0.29	-0.85	33.93	34	33.72	316286
1721342100	34.05	-0.3	-0.87	34.39	34.435	33.9999	596052
1721255700	34.35	-0.57	-1.63	34.47	34.5466	34.325	721300
1721169300	34.92	0.19	0.55	34.8	34.96	34.76	722693
1721082900	34.73	-0.41	-1.17	34.89	34.92	34.695	852067
1720823700	35.14	0.18	0.51	35.06	35.225	35.06	360712
1720737300	34.96	0.21	0.60	35.1	35.185	34.915	643655
1720650900	34.75	0.23	0.67	34.69	34.765	34.59	319641
1720564500	34.52	0.16	0.47	34.46	34.53	34.3743	437525
1720478100	34.36	-0.01	-0.03	34.4	34.4899	34.35	283068
1720218900	34.37	0.23	0.67	34.3	34.385	34.12	371814
1720040640	34.14	0.47	1.40	33.85	34.1662	33.85	1096115
1719959700	33.67	0.14	0.42	33.5	33.685	33.439999	1144520
1719873300	33.53	0.08	0.24	33.71	33.71	33.4831	676610
1719614100	33.45	0	0.00	33.45	33.45	33.45	0
1719527700	33.45	0.04	0.12	33.479999	33.57	33.39	470489
1719441300	33.409999	-0.06	-0.18	33.39	33.46	33.259999	333495
1719354900	33.47	-0.08	-0.24	33.47	33.47	33.3701	479375
1719268500	33.549999	0.03	0.09	33.57	33.78	33.49	739145
1719009300	33.52	-0.15	-0.45	33.57	33.61	33.509999	1070535
1718922900	33.67	-0.01	-0.03	33.81	33.8535	33.515	1555950
1718750100	33.68	0.27	0.81	33.45	33.735	33.45	540312
1718663700	33.409999	0.2	0.60	33.33	33.4499	33.174999	394315
1718404500	33.21	0.08	0.24	33.13	33.21	33.025	395837
1718318100	33.13	-0.1	-0.30	33.24	33.3007	33.015	597344
1718231700	33.229999	0.3	0.91	33.27	33.445	33.185	730110
1718145300	32.93	-0.38	-1.14	32.869999	32.939999	32.734299	1178410
1718058900	33.31	0.19	0.57	33.22	33.36	33.1158	674228
1717799700	33.119999	-0.38	-1.13	33.32	33.365	33.0598	569360
1717713300	33.5	0.18	0.54	33.42	33.515	33.295	1927315
1717626900	33.32	0.59	1.80	33.06	33.32	33.02	454126
1717540500	32.729999	-0.39	-1.18	32.689999	32.77	32.5526	467016
1717454100	33.119999	0.38	1.16	33.259999	33.259999	32.95	384967
1717194900	32.74	-0.32	-0.97	32.77	32.77	32.4752	495873
1717108500	33.06	-0.04	-0.12	32.97	33.145	32.96	345469
1717022100	33.1	-0.56	-1.66	33.18	33.18	33.063699	278592
1716935700	33.66	-0.08	-0.24	33.76	33.85	33.585	174942
1716590100	33.74	0.08	0.24	33.66	33.81	33.66	351601
1716503700	33.66	-0.22	-0.65	34.06	34.07	33.5899	347204
1716417300	33.88	-0.09	-0.26	34.04	34.11	33.81	295621
1716330900	33.97	-0.32	-0.93	34.02	34.0738	33.91	1527464
1716244500	34.29	-0.07	-0.20	34.16	34.315	34.14	285068
1715985300	34.36	0.13	0.38	34.22	34.43	34.185	633203
1715898900	34.23	0.07	0.20	34.11	34.3	34.1	665800
1715812500	34.16	0.35	1.04	34.1	34.16	33.8951	228294
1715726100	33.81	0.15	0.45	33.62	33.82	33.62	279921
1715639700	33.66	0.22	0.66	33.6	33.76	33.551699	477983
1715380500	33.439999	0.1	0.30	33.61	33.61	33.405	311809
1715294100	33.34	0.14	0.42	33.189999	33.345	33.134999	418239
1715207700	33.2	-0.02	-0.06	32.979999	33.2096	32.909999	493467
1715121300	33.22	-0.19	-0.57	33.229999	33.29	33.174999	390141
1715034900	33.409999	0.08	0.24	33.31	33.409999	33.305	351385
1714775700	33.33	0.31	0.94	33.2	33.33	33.095	482811
1714689300	33.02	0.84	2.61	32.63	33.075	32.509999	790778
1714602900	32.18	0.03	0.09	32.15	32.509999	32.1101	713300

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Inc iShares ESG Aware MSCI EM ETF (ESGE)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Inc iShares ESG Aware MSCI EM ETF (ESGE) Historical

iShares Inc iShares ESG Aware MSCI EM ETF (ESGE)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History