Columbia Intl ESG Equ Income ETF (ESGN)
30.91
-0.09
(-0.29%)
USD |
NYSEARCA |
May 07, 16:00
30.91
0.00 (0.00%)
After-Hours: 20:00
ESGN Price: 30.91 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 5.000 |
May 03, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 6.000 |
May 02, 2024 | 30.52 | 30.52 | 30.51 | 30.51 | 140.00 |
May 01, 2024 | 29.96 | 29.99 | 29.96 | 29.98 | 251.00 |
Apr 30, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 11.00 |
Apr 29, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 1.000 |
Apr 26, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 3.000 |
Apr 25, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 1.000 |
Apr 24, 2024 | 30.25 | 30.30 | 30.25 | 30.30 | 733.00 |
Apr 23, 2024 | 30.28 | 30.35 | 30.28 | 30.35 | 469.00 |
Apr 22, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 6.000 |
Apr 19, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 11.00 |
Apr 18, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 65.00 |
Apr 17, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 65.00 |
Apr 16, 2024 | 29.80 | 29.81 | 29.80 | 29.81 | 323.00 |
Apr 15, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 16.00 |
Apr 12, 2024 | 30.27 | 30.27 | 30.25 | 30.25 | 331.00 |
Apr 11, 2024 | 30.42 | 30.76 | 30.42 | 30.70 | 3109.00 |
Apr 10, 2024 | 30.60 | 30.60 | 30.45 | 30.56 | 3591.00 |
Apr 09, 2024 | 31.18 | 31.18 | 30.89 | 31.03 | 8877.00 |
Apr 08, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 49.00 |
Apr 05, 2024 | 30.65 | 30.72 | 30.61 | 30.72 | 411.00 |
Apr 04, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 42.00 |
Apr 03, 2024 | 30.71 | 30.71 | 30.66 | 30.66 | 1452.00 |
Apr 02, 2024 | 30.33 | 30.39 | 30.30 | 30.36 | 10060.00 |
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
16.99
Minimum
Mar 23 2020
31.03
Maximum
Apr 09 2024
25.62
Average
26.14
Median
Dec 02 2021