Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Columbia Sustainable Intl Eq Inc ETF (ESGN)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

30.77

+0.26

(+0.85%)

At close: 03:57PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	30.51	30.51	30.51	30.51	30.51	100
01 May 2024	29.96	29.99	29.96	29.98	29.98	300
30 Apr 2024	30.06	30.06	30.06	30.06	30.06	100
29 Apr 2024	30.47	30.47	30.47	30.47	30.47	100
26 Apr 2024	30.37	30.37	30.37	30.37	30.37	100
25 Apr 2024	30.10	30.10	30.10	30.10	30.10	100
24 Apr 2024	30.25	30.30	30.25	30.30	30.30	700
23 Apr 2024	30.27	30.35	30.27	30.35	30.35	500
22 Apr 2024	30.05	30.05	30.05	30.05	30.05	100
19 Apr 2024	29.78	29.78	29.78	29.78	29.78	100
18 Apr 2024	29.68	29.68	29.68	29.68	29.68	-
17 Apr 2024	29.73	29.73	29.73	29.73	29.73	-
16 Apr 2024	29.80	29.81	29.80	29.81	29.81	300
15 Apr 2024	30.24	30.24	30.24	30.24	30.24	100
12 Apr 2024	30.27	30.27	30.25	30.25	30.25	300
11 Apr 2024	30.42	30.76	30.42	30.70	30.70	3,100
10 Apr 2024	30.60	30.60	30.45	30.56	30.56	3,600
09 Apr 2024	31.18	31.18	30.89	31.03	31.03	8,900
08 Apr 2024	30.95	30.95	30.95	30.95	30.95	100
05 Apr 2024	30.65	30.72	30.61	30.72	30.72	400
04 Apr 2024	30.54	30.54	30.54	30.54	30.54	100
03 Apr 2024	30.71	30.71	30.66	30.66	30.66	1,500
02 Apr 2024	30.33	30.39	30.30	30.36	30.36	10,100
01 Apr 2024	30.36	30.36	30.36	30.36	30.36	100
28 Mar 2024	30.57	30.57	30.57	30.57	30.57	100
27 Mar 2024	30.64	30.64	30.64	30.64	30.64	100
26 Mar 2024	30.53	30.53	30.53	30.53	30.53	100
25 Mar 2024	30.50	30.50	30.50	30.50	30.50	100
22 Mar 2024	30.59	30.59	30.59	30.59	30.59	100
22 Mar 2024	0.087 Dividend
21 Mar 2024	30.69	30.72	30.69	30.69	30.61	400
20 Mar 2024	30.69	30.69	30.69	30.69	30.61	100
19 Mar 2024	30.37	30.37	30.37	30.37	30.28	100
18 Mar 2024	30.20	30.24	30.20	30.24	30.15	300
15 Mar 2024	30.20	30.20	30.20	30.20	30.11	100
14 Mar 2024	30.02	30.02	30.02	30.02	29.94	100
13 Mar 2024	30.18	30.18	30.18	30.18	30.09	100
12 Mar 2024	30.16	30.16	30.14	30.14	30.06	300
11 Mar 2024	29.96	29.96	29.96	29.96	29.88	100
08 Mar 2024	30.37	30.37	30.37	30.37	30.29	100
07 Mar 2024	30.29	30.34	30.29	30.34	30.26	500
06 Mar 2024	30.06	30.09	30.04	30.09	30.00	500
05 Mar 2024	29.70	29.70	29.70	29.70	29.62	400
04 Mar 2024	29.62	29.65	29.62	29.65	29.57	900
01 Mar 2024	29.73	29.73	29.73	29.73	29.65	100
29 Feb 2024	29.48	29.48	29.48	29.48	29.40	100
28 Feb 2024	29.40	29.40	29.40	29.40	29.32	100
27 Feb 2024	29.52	29.52	29.52	29.52	29.44	100
26 Feb 2024	29.42	29.42	29.42	29.42	29.34	300
23 Feb 2024	29.45	29.45	29.45	29.45	29.37	100
22 Feb 2024	29.38	29.38	29.38	29.38	29.29	100
21 Feb 2024	29.11	29.11	29.11	29.11	29.03	100
20 Feb 2024	28.88	28.93	28.88	28.93	28.85	300
16 Feb 2024	28.84	28.84	28.84	28.84	28.75	100
15 Feb 2024	28.76	28.76	28.76	28.76	28.68	100
14 Feb 2024	28.47	28.47	28.47	28.47	28.39	100
13 Feb 2024	28.24	28.24	28.24	28.24	28.16	100
12 Feb 2024	28.94	28.94	28.56	28.56	28.47	1,700
09 Feb 2024	28.29	28.48	28.29	28.48	28.39	200
08 Feb 2024	28.32	28.38	28.30	28.38	28.30	1,000
07 Feb 2024	28.44	28.44	28.44	28.44	28.36	500
06 Feb 2024	28.38	28.44	28.38	28.44	28.36	500
05 Feb 2024	28.17	28.17	28.17	28.17	28.09	300
02 Feb 2024	28.45	28.52	28.44	28.52	28.44	1,400
01 Feb 2024	28.83	28.83	28.83	28.83	28.75	100
31 Jan 2024	28.48	28.48	28.48	28.48	28.40	100
30 Jan 2024	28.57	28.60	28.57	28.60	28.52	700
29 Jan 2024	28.50	28.60	28.38	28.60	28.51	900
26 Jan 2024	28.45	28.45	28.45	28.45	28.37	200
25 Jan 2024	28.38	28.38	28.38	28.38	28.30	100
24 Jan 2024	28.27	28.27	28.27	28.27	28.19	100
23 Jan 2024	27.98	28.07	27.98	28.07	27.99	800
22 Jan 2024	28.18	28.21	28.18	28.21	28.13	100
19 Jan 2024	28.05	28.05	28.05	28.05	27.97	100
18 Jan 2024	28.06	28.06	28.06	28.06	27.98	1,200
17 Jan 2024	27.94	27.94	27.94	27.94	27.86	100
16 Jan 2024	28.47	28.47	28.19	28.19	28.11	200
12 Jan 2024	28.72	28.72	28.72	28.72	28.64	100
11 Jan 2024	28.52	28.52	28.52	28.52	28.44	100
10 Jan 2024	28.40	28.42	28.40	28.42	28.34	100
09 Jan 2024	28.17	28.21	28.17	28.21	28.13	1,400
08 Jan 2024	28.49	28.49	28.49	28.49	28.41	100
05 Jan 2024	28.32	28.32	28.32	28.32	28.24	100
04 Jan 2024	28.32	28.32	28.24	28.24	28.16	100
03 Jan 2024	28.17	28.17	28.17	28.17	28.09	100
02 Jan 2024	28.28	28.28	28.28	28.28	28.20	300
29 Dec 2023	28.53	28.53	28.53	28.53	28.45	-
28 Dec 2023	28.49	28.49	28.49	28.49	28.41	100
27 Dec 2023	28.62	28.62	28.59	28.59	28.51	300
26 Dec 2023	28.47	28.47	28.47	28.47	28.38	100
22 Dec 2023	28.41	28.41	28.37	28.37	28.29	200
21 Dec 2023	28.27	28.27	28.27	28.27	28.19	100
20 Dec 2023	27.86	27.86	27.86	27.86	27.79	100
19 Dec 2023	28.15	28.15	28.15	28.15	28.07	100
18 Dec 2023	27.91	27.91	27.91	27.91	27.83	100
18 Dec 2023	0.32 Dividend
15 Dec 2023	28.25	28.25	28.25	28.25	27.85	100
14 Dec 2023	28.57	28.57	28.57	28.57	28.17	100
13 Dec 2023	28.38	28.38	28.38	28.38	27.97	100
12 Dec 2023	28.08	28.08	28.08	28.08	27.68	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,954.42+2,718.76(+5.64%)

Best savings accounts that offer above inflation rates

Columbia Sustainable Intl Eq Inc ETF (ESGN)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,954.42
+2,718.76(+5.64%)