iShares ESG Aware MSCI EM ETF (ESGE)
32.23
+0.01
(+0.03%)
USD |
NASDAQ |
Mar 28, 16:00
32.26
+0.02
(+0.08%)
After-Hours: 20:00
ESGE Price: 32.23 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 32.22 | 32.36 | 32.20 | 32.23 | 1.577M |
Mar 27, 2024 | 32.18 | 32.22 | 32.08 | 32.22 | 772772.0 |
Mar 26, 2024 | 32.27 | 32.32 | 32.18 | 32.19 | 670773.0 |
Mar 25, 2024 | 32.13 | 32.27 | 32.11 | 32.22 | 780607.0 |
Mar 22, 2024 | 32.28 | 32.28 | 32.15 | 32.19 | 675115.0 |
Mar 21, 2024 | 32.59 | 32.64 | 32.41 | 32.43 | 503424.0 |
Mar 20, 2024 | 32.05 | 32.39 | 32.00 | 32.39 | 729884.0 |
Mar 19, 2024 | 31.94 | 32.04 | 31.82 | 31.98 | 431352.0 |
Mar 18, 2024 | 32.28 | 32.34 | 32.14 | 32.18 | 360752.0 |
Mar 15, 2024 | 32.23 | 32.27 | 32.14 | 32.16 | 507636.0 |
Mar 14, 2024 | 32.56 | 32.60 | 32.29 | 32.38 | 970640.0 |
Mar 13, 2024 | 32.54 | 32.59 | 32.46 | 32.49 | 935901.0 |
Mar 12, 2024 | 32.48 | 32.61 | 32.37 | 32.59 | 1.633M |
Mar 11, 2024 | 32.24 | 32.35 | 32.18 | 32.24 | 522087.0 |
Mar 08, 2024 | 32.37 | 32.44 | 32.15 | 32.20 | 772658.0 |
Mar 07, 2024 | 32.09 | 32.24 | 32.00 | 32.23 | 572188.0 |
Mar 06, 2024 | 32.02 | 32.16 | 32.00 | 32.04 | 875619.0 |
Mar 05, 2024 | 31.64 | 31.77 | 31.52 | 31.58 | 1.187M |
Mar 04, 2024 | 31.99 | 31.99 | 31.85 | 31.88 | 1.021M |
Mar 01, 2024 | 31.76 | 31.99 | 31.68 | 31.95 | 1.134M |
Feb 29, 2024 | 31.67 | 31.73 | 31.51 | 31.56 | 1.190M |
Feb 28, 2024 | 31.88 | 31.88 | 31.51 | 31.56 | 1.029M |
Feb 27, 2024 | 32.00 | 32.02 | 31.94 | 31.96 | 1.008M |
Feb 26, 2024 | 31.84 | 31.94 | 31.82 | 31.88 | 1.655M |
Feb 23, 2024 | 32.09 | 32.10 | 31.94 | 32.04 | 599604.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.66
Minimum
Mar 23 2020
47.19
Maximum
Feb 17 2021
35.05
Average
33.48
Median
May 05 2022