UK markets closed

Columbia Sustainable US Equity Inc ETF (ESGS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.09+0.67 (+1.54%)
At close: 03:39PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202444.0144.0143.7543.8843.883,928
05 Jun 202443.5643.9743.5543.9743.974,302
04 Jun 202444.0944.0944.0944.0944.09-
03 Jun 202444.0944.0944.0944.0944.09-
31 May 202443.4244.0943.4244.0944.09521
30 May 202443.3143.4943.2643.4243.423,261
29 May 202443.3043.3343.2243.2243.2210,882
28 May 202443.9443.9743.7943.7943.791,223
24 May 202444.1244.1243.9943.9943.991,384
23 May 202444.2244.2743.8143.8643.862,490
22 May 202444.6544.6544.2844.3644.364,686
21 May 202444.5944.6344.5744.6044.60859
20 May 202444.8344.8344.5544.5544.551,700
17 May 202444.5644.6544.5644.6544.65566
16 May 202444.6544.7344.5244.6344.634,247
15 May 202444.5644.6644.5544.6544.652,741
14 May 202444.1144.3344.1144.3344.33794
13 May 202444.4644.4644.1344.1344.13761
10 May 202444.1744.2844.0644.2144.211,814
09 May 202443.8444.0043.8044.0044.002,002
08 May 202443.6443.7343.6443.6943.691,353
07 May 202443.7143.7143.5943.5943.591,103
06 May 202443.4443.4443.2843.4243.421,160
03 May 202442.9743.1042.7943.1043.102,291
02 May 202442.7042.8442.6142.7942.795,600
01 May 202442.7842.9242.6842.6842.681,431
30 Apr 202443.6143.6143.0243.0243.021,796
29 Apr 202443.3943.7043.3943.6043.603,463
26 Apr 202443.3443.5843.3443.3743.374,168
25 Apr 202443.3243.3842.9843.3243.325,946
24 Apr 202443.4243.5143.3443.5143.512,248
23 Apr 202443.3643.4443.3343.3343.331,128
22 Apr 202442.9343.4242.9343.1543.152,030
19 Apr 202442.9843.0842.9342.9442.942,841
18 Apr 202442.8242.9742.6542.6742.6712,875
17 Apr 202442.8042.8042.5742.5842.582,421
16 Apr 202442.5342.6142.4342.6142.611,270
15 Apr 202442.7942.7942.7542.7542.75532
12 Apr 202443.3243.4242.9442.9442.943,812
11 Apr 202443.2943.7743.2943.6143.611,845
10 Apr 202443.5843.7643.5643.6343.631,714
09 Apr 202444.0944.1143.8844.1144.112,751
08 Apr 202444.1544.3043.9644.0744.079,445
05 Apr 202443.8244.2043.8244.0944.092,782
04 Apr 202444.6244.6243.7443.7543.7514,448
03 Apr 202444.1044.3344.1044.1944.199,197
02 Apr 202444.0044.1043.9144.0944.092,238
01 Apr 202444.6244.6244.2444.2944.292,119
28 Mar 202444.3644.5444.3644.5344.533,067
27 Mar 202443.9344.2843.9344.2744.271,896
26 Mar 202443.8343.8543.7143.7143.711,372
25 Mar 202443.9244.0543.7743.7743.771,906
22 Mar 202444.0344.0343.8343.8743.8720,038
22 Mar 20240.19143 Dividend
21 Mar 202444.1144.3744.1144.2544.066,576
20 Mar 202443.5443.8143.4743.7843.597,061
19 Mar 202443.2743.4943.2443.4243.233,079
18 Mar 202443.3143.3143.2243.2643.074,574
15 Mar 202442.9743.1842.9643.0842.893,348
14 Mar 202443.1443.1742.9643.1242.931,821
13 Mar 202443.4943.4943.3043.3043.114,905
12 Mar 202443.2743.2742.9743.2143.029,956
11 Mar 202442.7843.1342.6643.0842.893,053
08 Mar 202443.1543.1542.8942.8942.7113,037
07 Mar 202443.1443.2243.0743.1442.953,784
06 Mar 202442.8042.9642.6842.7742.581,720
05 Mar 202442.6942.6942.3742.5242.336,712
04 Mar 202442.5642.8242.5642.6642.4839,592
01 Mar 202442.5042.8042.5042.6942.5111,262
29 Feb 202442.3342.4442.2542.4142.23155,253
28 Feb 202442.2842.3842.0942.2142.037,162
27 Feb 202442.2742.3242.2742.3242.132,062
26 Feb 202442.3742.3742.3742.3742.19165
23 Feb 202442.4142.4942.4142.4842.301,263
22 Feb 202442.1842.5542.1842.4442.269,640
21 Feb 202441.8141.9941.6841.9941.812,997
20 Feb 202441.7741.8741.7141.7141.533,160
16 Feb 202442.1242.1241.8541.8541.671,561
15 Feb 202441.7141.9541.7141.9541.771,077
14 Feb 202441.4241.5041.3441.5041.32990
13 Feb 202441.3141.4141.0641.2841.102,559
12 Feb 202441.6941.8941.6641.8241.645,771
09 Feb 202441.5241.5941.4441.5841.404,302
08 Feb 202441.4541.5841.4541.5641.383,920
07 Feb 202441.4741.5141.3441.4041.223,330
06 Feb 202441.3441.4041.2541.2541.07986
05 Feb 202441.1841.2841.1041.2441.062,697
02 Feb 202441.4141.5941.3741.4541.271,647
01 Feb 202441.1141.4341.0041.3941.21739
31 Jan 202441.3741.3841.1241.1240.942,039
30 Jan 202441.2541.5341.1841.4641.283,076
29 Jan 202441.2241.3641.0741.3241.144,364
26 Jan 202441.2441.3141.1841.2641.0817,064
25 Jan 202441.1741.2341.0341.2341.06894
24 Jan 202441.0741.0740.8440.8440.6741,708
23 Jan 202440.6340.9540.6340.8940.723,328
22 Jan 202440.6540.8540.6540.7540.57601
19 Jan 202440.3740.6140.3540.5740.405,601
18 Jan 202439.9840.1839.9340.1840.012,131
17 Jan 202440.0240.0339.9039.9739.8013,697
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...