Register for real-time alerts, custom portfolio, and market movers
ESGD11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 9.77 | 0.13 | 1.35% | 9.83 | 9.83 | 9.72 | 42,003 |
| May 23 2024 | 9.64 | -0.08 | -0.82% | 9.64 | 9.64 | 9.64 | 61,640 |
| May 22 2024 | 9.72 | 0.00 | 0.00% | 9.73 | 9.73 | 9.69 | 13,577 |
| May 21 2024 | 9.72 | -0.01 | -0.10% | 9.55 | 9.88 | 9.55 | 2,987 |
| May 20 2024 | 9.73 | 0.02 | 0.21% | 9.76 | 9.76 | 9.73 | 21,036 |
| May 17 2024 | 9.71 | -0.02 | -0.21% | 9.73 | 9.73 | 9.71 | 13,043 |
| May 16 2024 | 9.73 | -0.05 | -0.51% | 9.78 | 9.78 | 9.71 | 2,934 |
| May 15 2024 | 9.78 | 0.11 | 1.14% | 9.60 | 9.78 | 9.60 | 41,023 |
| May 14 2024 | 9.67 | 0.03 | 0.31% | 9.64 | 9.67 | 9.64 | 19,494 |
| May 13 2024 | 9.64 | -0.02 | -0.21% | 9.63 | 9.64 | 9.63 | 6,582 |
| May 10 2024 | 9.66 | 0.03 | 0.31% | 9.65 | 9.66 | 9.65 | 61,419 |
| May 09 2024 | 9.63 | 0.19 | 2.01% | 9.63 | 9.63 | 9.63 | 5,436 |
| May 08 2024 | 9.44 | 0.05 | 0.53% | 9.44 | 9.44 | 9.44 | 5,543 |
| May 07 2024 | 9.39 | 0.00 | 0.00% | 9.39 | 9.39 | 9.39 | 9,345 |
| May 06 2024 | 9.39 | 0.06 | 0.64% | 9.39 | 9.39 | 9.39 | 11,394 |
| May 03 2024 | 9.33 | 0.01 | 0.11% | 9.32 | 9.33 | 9.30 | 33,253 |
| May 02 2024 | 9.32 | 0.00 | 0.00% | 9.25 | 9.32 | 9.25 | 81,697 |
| Apr 30 2024 | 9.32 | -0.01 | -0.11% | 9.34 | 9.34 | 9.32 | 63,180 |
| Apr 29 2024 | 9.33 | 0.03 | 0.32% | 9.32 | 9.35 | 9.30 | 9,079 |
| Apr 26 2024 | 9.30 | 0.01 | 0.11% | 9.30 | 9.30 | 9.30 | 35,395 |
| Apr 25 2024 | 9.29 | -0.03 | -0.32% | 9.29 | 9.29 | 9.29 | 3,668 |
| Apr 24 2024 | 9.32 | 0.03 | 0.32% | 9.32 | 9.32 | 9.26 | 13,194 |
| Apr 23 2024 | 9.29 | 0.00 | 0.00% | 9.32 | 9.34 | 9.29 | 22,233 |
| Apr 22 2024 | 9.29 | 0.08 | 0.87% | 9.29 | 9.29 | 9.29 | 29,613 |
| Apr 19 2024 | 9.21 | -0.09 | -0.97% | 9.16 | 9.30 | 9.16 | 17,035 |
| Apr 18 2024 | 9.30 | -0.02 | -0.21% | 10.62 | 10.62 | 9.29 | 35,047 |
| Apr 17 2024 | 9.32 | -0.04 | -0.43% | 9.31 | 9.32 | 9.29 | 15,903 |
| Apr 16 2024 | 9.36 | 0.08 | 0.86% | 9.36 | 9.36 | 9.36 | 17,927 |
| Apr 15 2024 | 9.28 | 0.07 | 0.76% | 9.37 | 9.38 | 9.28 | 103,500 |
| Apr 12 2024 | 9.21 | -0.10 | -1.07% | 9.31 | 9.31 | 9.21 | 43,057 |
| Apr 11 2024 | 9.31 | 0.07 | 0.76% | 9.31 | 9.31 | 9.31 | 20,967 |
| Apr 10 2024 | 9.24 | -0.01 | -0.11% | 9.24 | 9.24 | 9.24 | 17,450 |
| Apr 09 2024 | 9.25 | -0.03 | -0.32% | 9.25 | 9.25 | 9.25 | 25,284 |
| Apr 08 2024 | 9.28 | -0.04 | -0.43% | 9.32 | 9.32 | 9.28 | 48,094 |
| Apr 05 2024 | 9.32 | 0.07 | 0.76% | 9.23 | 9.32 | 9.23 | 15,112 |
| Apr 04 2024 | 9.25 | -0.07 | -0.75% | 9.32 | 9.32 | 9.25 | 11,308 |
| Apr 03 2024 | 9.32 | 0.02 | 0.22% | 9.34 | 9.34 | 9.32 | 5,462 |
| Apr 02 2024 | 9.30 | -0.06 | -0.64% | 9.49 | 9.49 | 9.26 | 20,733 |
| Apr 01 2024 | 9.36 | 0.03 | 0.32% | 9.38 | 9.38 | 9.36 | 88,310 |
| Mar 28 2024 | 9.33 | 0.06 | 0.65% | 9.33 | 9.33 | 9.33 | 8,699 |
| Mar 27 2024 | 9.27 | 0.03 | 0.32% | 9.41 | 9.41 | 9.07 | 10,507 |
| Mar 26 2024 | 9.24 | 0.02 | 0.22% | 9.04 | 9.25 | 9.04 | 2,760 |
| Mar 25 2024 | 9.22 | -0.04 | -0.43% | 9.22 | 9.22 | 9.22 | 12,106 |
| Mar 22 2024 | 9.26 | 0.01 | 0.11% | 9.26 | 9.26 | 9.26 | 10,898 |
| Mar 21 2024 | 9.25 | 0.00 | 0.00% | 9.24 | 9.27 | 9.24 | 30,410 |
| Mar 20 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 20,339 |
| Mar 19 2024 | 9.25 | 0.04 | 0.43% | 9.21 | 9.25 | 9.21 | 16,804 |
| Mar 18 2024 | 9.21 | 0.03 | 0.33% | 9.21 | 9.21 | 9.21 | 26,184 |
| Mar 15 2024 | 9.18 | 0.03 | 0.33% | 9.15 | 9.18 | 9.15 | 3,946 |
| Mar 14 2024 | 9.15 | -0.05 | -0.54% | 9.18 | 9.18 | 9.15 | 20,656 |
| Mar 13 2024 | 9.20 | 0.01 | 0.11% | 9.20 | 9.20 | 9.18 | 2,715 |
| Mar 12 2024 | 9.19 | 0.05 | 0.55% | 9.19 | 9.19 | 9.19 | 19,928 |
| Mar 11 2024 | 9.14 | -0.05 | -0.54% | 9.19 | 9.19 | 9.10 | 10,568 |
| Mar 08 2024 | 9.19 | 0.05 | 0.55% | 9.20 | 9.20 | 9.18 | 55,872 |
| Mar 07 2024 | 9.14 | 0.10 | 1.11% | 8.86 | 9.14 | 8.86 | 6,375 |
| Mar 06 2024 | 9.04 | 0.10 | 1.12% | 9.02 | 9.04 | 9.02 | 14,365 |
| Mar 05 2024 | 8.94 | 0.00 | 0.00% | 8.94 | 8.94 | 8.94 | 42,292 |
| Mar 04 2024 | 8.94 | -0.04 | -0.45% | 8.95 | 8.97 | 8.94 | 28,446 |
| Mar 01 2024 | 8.98 | 0.04 | 0.45% | 8.95 | 8.98 | 8.95 | 57,486 |
| Feb 29 2024 | 8.94 | 0.04 | 0.45% | 8.97 | 8.97 | 8.75 | 59,321 |
| Feb 28 2024 | 8.90 | 0.00 | 0.00% | 8.91 | 8.91 | 8.85 | 20,685 |
| Feb 27 2024 | 8.90 | -0.06 | -0.67% | 8.81 | 8.92 | 8.81 | 36,960 |
| Feb 26 2024 | 8.96 | -0.02 | -0.22% | 8.96 | 8.96 | 8.96 | 41,622 |
