Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

iShares MSCI EM ESG Optimized ETF (ESGE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

31.64

-0.13

(-0.41%)

As of 10:47AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	31.50	31.68	31.48	31.64	31.64	553,929
24 Apr 2024	31.83	31.89	31.67	31.77	31.77	616,300
23 Apr 2024	31.52	31.77	31.45	31.76	31.76	1,116,000
22 Apr 2024	31.23	31.57	31.22	31.52	31.52	1,378,200
19 Apr 2024	31.11	31.22	31.06	31.14	31.14	437,700
18 Apr 2024	31.29	31.47	31.21	31.29	31.29	489,800
17 Apr 2024	31.38	31.38	31.05	31.16	31.16	1,040,100
16 Apr 2024	31.19	31.31	31.08	31.18	31.18	844,600
15 Apr 2024	31.95	31.99	31.52	31.57	31.57	828,600
12 Apr 2024	32.07	32.12	31.74	31.80	31.80	805,700
11 Apr 2024	32.59	32.66	32.38	32.60	32.60	563,200
10 Apr 2024	32.47	32.51	32.27	32.38	32.38	920,600
09 Apr 2024	32.82	32.93	32.72	32.89	32.89	645,900
08 Apr 2024	32.61	32.67	32.57	32.63	32.63	589,000
05 Apr 2024	32.30	32.48	32.24	32.39	32.39	631,700
04 Apr 2024	32.67	32.81	32.30	32.33	32.33	613,700
03 Apr 2024	32.17	32.47	32.17	32.40	32.40	2,067,300
02 Apr 2024	32.41	32.47	32.31	32.38	32.38	811,800
01 Apr 2024	32.36	32.54	32.23	32.32	32.32	627,900
28 Mar 2024	32.22	32.36	32.20	32.23	32.23	1,705,000
27 Mar 2024	32.18	32.22	32.08	32.22	32.22	777,400
26 Mar 2024	32.27	32.31	32.18	32.19	32.19	673,300
25 Mar 2024	32.13	32.27	32.11	32.22	32.22	780,600
22 Mar 2024	32.28	32.28	32.15	32.19	32.19	675,100
21 Mar 2024	32.59	32.64	32.41	32.43	32.43	508,300
20 Mar 2024	32.05	32.39	32.00	32.39	32.39	729,900
19 Mar 2024	31.94	32.04	31.82	31.98	31.98	431,400
18 Mar 2024	32.28	32.34	32.14	32.18	32.18	364,800
15 Mar 2024	32.23	32.27	32.14	32.16	32.16	510,200
14 Mar 2024	32.56	32.60	32.29	32.38	32.38	976,400
13 Mar 2024	32.54	32.59	32.46	32.49	32.49	965,100
12 Mar 2024	32.48	32.61	32.37	32.59	32.59	1,684,400
11 Mar 2024	32.24	32.35	32.18	32.24	32.24	522,100
08 Mar 2024	32.37	32.44	32.15	32.20	32.20	781,300
07 Mar 2024	32.09	32.24	32.00	32.23	32.23	572,200
06 Mar 2024	32.02	32.16	32.00	32.04	32.04	878,600
05 Mar 2024	31.64	31.77	31.52	31.58	31.58	1,193,700
04 Mar 2024	31.99	31.99	31.85	31.88	31.88	1,029,400
01 Mar 2024	31.76	31.99	31.68	31.95	31.95	1,147,300
29 Feb 2024	31.67	31.73	31.51	31.56	31.56	1,195,700
28 Feb 2024	31.88	31.88	31.51	31.56	31.56	1,028,800
27 Feb 2024	32.00	32.02	31.94	31.96	31.96	998,700
26 Feb 2024	31.84	31.94	31.82	31.88	31.88	1,654,900
23 Feb 2024	32.09	32.10	31.94	32.04	32.04	599,600
22 Feb 2024	32.00	32.13	31.94	32.11	32.11	1,285,300
21 Feb 2024	31.75	31.86	31.68	31.80	31.80	889,900
20 Feb 2024	31.76	31.85	31.64	31.75	31.75	637,000
16 Feb 2024	31.69	31.78	31.61	31.69	31.69	791,100
15 Feb 2024	31.43	31.55	31.35	31.55	31.55	1,099,600
14 Feb 2024	31.30	31.43	31.24	31.41	31.41	933,300
13 Feb 2024	31.23	31.31	30.85	30.98	30.98	863,800
12 Feb 2024	31.47	31.81	31.47	31.65	31.65	1,173,800
09 Feb 2024	31.26	31.43	31.13	31.39	31.39	878,900
08 Feb 2024	31.30	31.30	31.11	31.21	31.21	893,200
07 Feb 2024	31.29	31.44	31.29	31.41	31.41	1,871,700
06 Feb 2024	31.23	31.43	31.15	31.40	31.40	919,300
05 Feb 2024	30.59	30.79	30.53	30.73	30.73	866,800
02 Feb 2024	30.72	30.73	30.56	30.71	30.71	979,600
01 Feb 2024	30.73	30.87	30.66	30.84	30.84	1,110,800
31 Jan 2024	30.50	30.75	30.40	30.44	30.44	1,102,300
30 Jan 2024	30.56	30.68	30.52	30.68	30.68	789,500
29 Jan 2024	30.95	30.98	30.75	30.92	30.92	750,200
26 Jan 2024	30.80	30.98	30.76	30.90	30.90	554,000
25 Jan 2024	31.01	31.05	30.85	30.92	30.92	1,750,700
24 Jan 2024	31.10	31.16	30.93	30.97	30.97	1,304,800
23 Jan 2024	30.47	30.67	30.47	30.64	30.64	1,218,100
22 Jan 2024	30.25	30.41	30.20	30.36	30.36	722,400
19 Jan 2024	30.36	30.63	30.23	30.61	30.61	723,100
18 Jan 2024	30.29	30.30	30.15	30.28	30.28	1,167,300
17 Jan 2024	29.86	30.00	29.78	29.99	29.99	1,070,500
16 Jan 2024	30.61	30.68	30.40	30.43	30.43	920,100
12 Jan 2024	31.31	31.44	31.19	31.22	31.22	759,900
11 Jan 2024	31.18	31.22	30.91	31.12	31.12	802,800
10 Jan 2024	31.00	31.03	30.89	30.95	30.95	1,320,800
09 Jan 2024	31.04	31.08	30.92	31.00	31.00	2,698,200
08 Jan 2024	31.19	31.46	31.11	31.43	31.43	775,800
05 Jan 2024	31.32	31.52	31.25	31.33	31.33	689,900
04 Jan 2024	31.38	31.45	31.28	31.31	31.31	747,100
03 Jan 2024	31.23	31.51	31.23	31.45	31.45	1,098,300
02 Jan 2024	31.67	31.74	31.52	31.60	31.60	989,300
29 Dec 2023	31.96	32.20	31.96	32.06	32.06	487,200
28 Dec 2023	31.99	32.19	31.99	32.05	32.05	998,600
27 Dec 2023	31.76	31.84	31.65	31.80	31.80	843,200
26 Dec 2023	31.60	31.67	31.50	31.58	31.58	426,400
22 Dec 2023	31.24	31.35	31.15	31.30	31.30	862,800
21 Dec 2023	31.24	31.48	31.21	31.45	31.45	755,100
20 Dec 2023	31.26	31.30	30.85	30.86	30.86	1,017,200
20 Dec 2023	0.621 Dividend
19 Dec 2023	31.90	32.08	31.84	32.04	31.42	1,140,600
18 Dec 2023	31.76	31.80	31.64	31.78	31.16	1,043,300
15 Dec 2023	31.99	32.08	31.82	31.84	31.22	631,200
14 Dec 2023	31.71	32.07	31.69	32.02	31.40	1,086,500
13 Dec 2023	30.97	31.53	30.86	31.53	30.92	961,100
12 Dec 2023	31.07	31.19	30.94	31.19	30.59	637,400
11 Dec 2023	31.02	31.21	31.01	31.20	30.60	1,029,300
08 Dec 2023	30.99	31.14	30.92	31.04	30.44	965,900
07 Dec 2023	31.10	31.21	31.05	31.18	30.58	803,200
06 Dec 2023	31.29	31.34	31.07	31.09	30.49	493,800
05 Dec 2023	31.02	31.11	30.94	31.06	30.46	895,800
04 Dec 2023	31.37	31.46	31.23	31.30	30.69	692,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,066.98+26.60(+0.33%)

FTSE 25019,603.64-115.73(-0.59%)

AIM752.88-1.81(-0.24%)

GBP/EUR1.1666+0.0021(+0.18%)

GBP/USD1.2505+0.0042(+0.34%)

Bitcoin GBP50,742.90-1,258.77(-2.42%)

Trending tickers

iShares MSCI EM ESG Optimized ETF (ESGE)

FTSE 100
8,066.98
+26.60(+0.33%)

FTSE 250
19,603.64
-115.73(-0.59%)

AIM
752.88
-1.81(-0.24%)

GBP/EUR
1.1666
+0.0021(+0.18%)

GBP/USD
1.2505
+0.0042(+0.34%)

Bitcoin GBP
50,742.90
-1,258.77(-2.42%)