Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 6,504.00 | 2.00 | 0.03% | 6,504.00 | 6,504.00 | 6,504.00 | 3 |
| Jun 20 2024 | 6,502.00 | 30.00 | 0.46% | 6,502.00 | 6,502.00 | 6,502.00 | 9 |
| Jun 19 2024 | 6,472.00 | 0.50 | 0.01% | 6,472.00 | 6,472.00 | 6,472.00 | 29 |
| Jun 18 2024 | 6,471.50 | 43.00 | 0.67% | 6,473.00 | 6,484.50 | 6,457.00 | 199 |
| Jun 17 2024 | 6,428.50 | 22.50 | 0.35% | 6,428.50 | 6,428.50 | 6,428.50 | 14 |
| Jun 14 2024 | 6,406.00 | 39.50 | 0.62% | 6,404.00 | 6,464.50 | 6,366.50 | 540 |
| Jun 13 2024 | 6,366.50 | 17.00 | 0.27% | 6,397.00 | 6,407.50 | 6,336.00 | 46 |
| Jun 12 2024 | 6,349.50 | 48.50 | 0.77% | 6,329.00 | 6,365.50 | 6,294.50 | 86 |
| Jun 11 2024 | 6,301.00 | -1.00 | -0.02% | 6,297.00 | 6,311.00 | 6,276.50 | 1,577 |
| Jun 10 2024 | 6,302.00 | -7.50 | -0.12% | 6,289.00 | 6,309.00 | 6,273.50 | 1,277 |
| Jun 07 2024 | 6,309.50 | 25.50 | 0.41% | 6,309.50 | 6,309.50 | 6,309.50 | 4 |
| Jun 06 2024 | 6,284.00 | 20.50 | 0.33% | 6,284.00 | 6,284.00 | 6,284.00 | 6 |
| Jun 05 2024 | 6,263.50 | 81.00 | 1.31% | 6,263.50 | 6,263.50 | 6,263.50 | 3 |
| Jun 04 2024 | 6,182.50 | -2.00 | -0.03% | 6,197.00 | 6,240.00 | 6,160.50 | 28 |
| Jun 03 2024 | 6,184.50 | 30.00 | 0.49% | 6,184.50 | 6,184.50 | 6,184.50 | 9 |
| May 31 2024 | 6,154.50 | -46.00 | -0.74% | 6,162.00 | 6,162.00 | 6,145.50 | 126 |
| May 30 2024 | 6,200.50 | -46.00 | -0.74% | 6,200.50 | 6,200.50 | 6,200.50 | 1 |
| May 29 2024 | 6,246.50 | -10.00 | -0.16% | 6,246.50 | 6,246.50 | 6,246.50 | 2 |
| May 28 2024 | 6,256.50 | -9.00 | -0.14% | 6,246.00 | 6,286.00 | 6,219.50 | 155 |
| May 24 2024 | 6,265.50 | -30.50 | -0.48% | 6,265.50 | 6,265.50 | 6,265.50 | 5 |
| May 23 2024 | 6,296.00 | 17.50 | 0.28% | 6,338.00 | 6,338.00 | 6,273.50 | 162 |
| May 22 2024 | 6,278.50 | 0.50 | 0.01% | 6,276.00 | 6,287.00 | 6,260.50 | 104 |
| May 21 2024 | 6,278.00 | -19.50 | -0.31% | 6,278.00 | 6,289.50 | 6,259.00 | 112 |
| May 20 2024 | 6,297.50 | 32.00 | 0.51% | 6,297.50 | 6,297.50 | 6,297.50 | 1,019 |
| May 17 2024 | 6,265.50 | -48.50 | -0.77% | 6,265.50 | 6,265.50 | 6,265.50 | 18 |
| May 16 2024 | 6,314.00 | 37.00 | 0.59% | 6,314.00 | 6,314.00 | 6,314.00 | 2,939 |
| May 15 2024 | 6,277.00 | 41.50 | 0.67% | 6,277.00 | 6,277.00 | 6,277.00 | 29 |
| May 14 2024 | 6,235.50 | -4.00 | -0.06% | 6,235.50 | 6,235.50 | 6,235.50 | 9 |
| May 13 2024 | 6,239.50 | -8.50 | -0.14% | 6,239.50 | 6,239.50 | 6,239.50 | 32 |
| May 10 2024 | 6,248.00 | 19.50 | 0.31% | 6,248.00 | 6,248.00 | 6,248.00 | 6 |
| May 09 2024 | 6,228.50 | 16.00 | 0.26% | 6,228.50 | 6,228.50 | 6,228.50 | 2 |
| May 08 2024 | 6,212.50 | 7.50 | 0.12% | 6,212.50 | 6,212.50 | 6,212.50 | 4 |
| May 07 2024 | 6,205.00 | 102.50 | 1.68% | 6,205.00 | 6,205.00 | 6,205.00 | 36 |
| May 03 2024 | 6,102.50 | 69.50 | 1.15% | 6,102.50 | 6,102.50 | 6,102.50 | 2 |
| May 02 2024 | 6,033.00 | 16.00 | 0.27% | 6,038.00 | 6,047.50 | 6,019.00 | 1,323 |
| May 01 2024 | 6,017.00 | -79.00 | -1.30% | 6,030.00 | 6,030.00 | 6,011.00 | 420 |
| Apr 30 2024 | 6,096.00 | -17.50 | -0.29% | 6,114.00 | 6,153.00 | 6,075.50 | 4,362 |
| Apr 29 2024 | 6,113.50 | -30.00 | -0.49% | 6,113.50 | 6,113.50 | 6,113.50 | 54 |
| Apr 26 2024 | 6,143.50 | 122.00 | 2.03% | 6,091.00 | 6,174.50 | 6,063.00 | 126 |
| Apr 25 2024 | 6,021.50 | -66.50 | -1.09% | 6,047.00 | 6,071.50 | 5,993.50 | 208 |
| Apr 24 2024 | 6,088.00 | -0.50 | -0.01% | 6,088.00 | 6,088.00 | 6,088.00 | 11 |
| Apr 23 2024 | 6,088.50 | 62.00 | 1.03% | 6,070.00 | 6,102.00 | 6,040.50 | 12,299 |
| Apr 22 2024 | 6,026.50 | 12.00 | 0.20% | 6,026.50 | 6,026.50 | 6,026.50 | 36 |
| Apr 19 2024 | 6,014.50 | -41.00 | -0.68% | 6,014.50 | 6,014.50 | 6,014.50 | 113 |
| Apr 18 2024 | 6,055.50 | 3.00 | 0.05% | 6,055.50 | 6,055.50 | 6,055.50 | 29 |
| Apr 17 2024 | 6,052.50 | -40.00 | -0.66% | 6,100.00 | 6,116.50 | 6,044.50 | 1,734 |
| Apr 16 2024 | 6,092.50 | -68.50 | -1.11% | 6,092.50 | 6,092.50 | 6,092.50 | 3,044 |
| Apr 15 2024 | 6,161.00 | -31.50 | -0.51% | 6,179.00 | 6,222.50 | 6,146.00 | 151 |
| Apr 12 2024 | 6,192.50 | 34.00 | 0.55% | 6,228.00 | 6,229.50 | 6,174.50 | 5 |
| Apr 11 2024 | 6,158.50 | 3.00 | 0.05% | 6,164.00 | 6,194.50 | 6,115.50 | 144 |
| Apr 10 2024 | 6,155.50 | 41.50 | 0.68% | 6,155.50 | 6,155.50 | 6,155.50 | 34 |
| Apr 09 2024 | 6,114.00 | -52.50 | -0.85% | 6,114.00 | 6,114.00 | 6,114.00 | 11 |
| Apr 08 2024 | 6,166.50 | -4.00 | -0.06% | 6,166.50 | 6,166.50 | 6,166.50 | 118 |
| Apr 05 2024 | 6,170.50 | -47.50 | -0.76% | 6,170.50 | 6,170.50 | 6,170.50 | 30 |
| Apr 04 2024 | 6,218.00 | -2.00 | -0.03% | 6,218.00 | 6,218.00 | 6,218.00 | 42 |
| Apr 03 2024 | 6,220.00 | -1.00 | -0.02% | 6,230.00 | 6,230.00 | 6,208.50 | 571 |
| Apr 02 2024 | 6,221.00 | -61.50 | -0.98% | 6,234.00 | 6,255.00 | 6,200.50 | 393 |
| Mar 28 2024 | 6,282.50 | 38.50 | 0.62% | 6,282.50 | 6,282.50 | 6,282.50 | 55 |
| Mar 27 2024 | 6,244.00 | -5.00 | -0.08% | 6,244.00 | 6,244.00 | 6,244.00 | 17 |
| Mar 26 2024 | 6,249.00 | 15.00 | 0.24% | 6,249.00 | 6,249.00 | 6,249.00 | 22 |
| Mar 25 2024 | 6,234.00 | -34.50 | -0.55% | 6,239.00 | 6,248.00 | 6,223.50 | 212 |
