Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ESGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 43.9922 | 0.14 | 0.31% | 43.98 | 44.12 | 43.98 | 1,384 |
| May 23 2024 | 43.8567 | -0.50 | -1.13% | 44.48 | 44.48 | 43.81 | 2,490 |
| May 22 2024 | 44.36 | -0.24 | -0.54% | 44.65 | 44.65 | 44.28 | 4,686 |
| May 21 2024 | 44.6002 | 0.05 | 0.12% | 44.52 | 44.63 | 44.52 | 859 |
| May 20 2024 | 44.5455 | -0.10 | -0.23% | 44.83 | 44.83 | 44.5455 | 1,700 |
| May 17 2024 | 44.6476 | 0.02 | 0.04% | 44.58 | 44.6476 | 44.555 | 566 |
| May 16 2024 | 44.63 | -0.02 | -0.06% | 44.58 | 44.73 | 44.52 | 4,247 |
| May 15 2024 | 44.6549 | 0.33 | 0.74% | 44.63 | 44.6599 | 44.55 | 2,741 |
| May 14 2024 | 44.326 | 0.20 | 0.45% | 44.32 | 44.326 | 44.1101 | 794 |
| May 13 2024 | 44.1284 | -0.09 | -0.19% | 44.46 | 44.46 | 44.1284 | 761 |
| May 10 2024 | 44.2142 | 0.21 | 0.48% | 44.23 | 44.28 | 44.06 | 1,814 |
| May 09 2024 | 44.0047 | 0.32 | 0.73% | 43.73 | 44.0047 | 43.73 | 2,002 |
| May 08 2024 | 43.6876 | 0.09 | 0.21% | 43.57 | 43.73 | 43.57 | 1,353 |
| May 07 2024 | 43.5947 | 0.18 | 0.41% | 43.55 | 43.7099 | 43.55 | 1,103 |
| May 06 2024 | 43.4152 | 0.32 | 0.74% | 43.43 | 43.44 | 43.28 | 1,160 |
| May 03 2024 | 43.0959 | 0.31 | 0.72% | 43.23 | 43.23 | 42.79 | 2,291 |
| May 02 2024 | 42.7894 | 0.11 | 0.26% | 42.76 | 42.84 | 42.61 | 5,600 |
| May 01 2024 | 42.6767 | -0.34 | -0.80% | 42.94 | 42.94 | 42.6767 | 1,431 |
| Apr 30 2024 | 43.02 | -0.58 | -1.33% | 43.61 | 43.61 | 43.02 | 1,796 |
| Apr 29 2024 | 43.60 | 0.23 | 0.54% | 43.39 | 43.70 | 43.39 | 3,463 |
| Apr 26 2024 | 43.3669 | 0.05 | 0.12% | 43.29 | 43.58 | 43.29 | 4,168 |
| Apr 25 2024 | 43.3166 | -0.20 | -0.45% | 43.32 | 43.38 | 42.98 | 5,946 |
| Apr 24 2024 | 43.5117 | 0.18 | 0.41% | 43.42 | 43.5117 | 43.34 | 2,248 |
| Apr 23 2024 | 43.3337 | 0.19 | 0.44% | 43.14 | 43.4398 | 43.14 | 1,128 |
| Apr 22 2024 | 43.1457 | 0.20 | 0.48% | 43.03 | 43.416 | 42.926 | 2,030 |
| Apr 19 2024 | 42.9408 | 0.27 | 0.63% | 42.78 | 43.08 | 42.78 | 2,841 |
| Apr 18 2024 | 42.6726 | 0.09 | 0.22% | 42.75 | 42.97 | 42.65 | 12,875 |
| Apr 17 2024 | 42.5782 | -0.04 | -0.08% | 42.76 | 42.80 | 42.57 | 2,421 |
| Apr 16 2024 | 42.6139 | -0.14 | -0.33% | 42.94 | 42.94 | 42.43 | 1,270 |
| Apr 15 2024 | 42.754 | -0.19 | -0.44% | 43.40 | 43.40 | 42.754 | 532 |
| Apr 12 2024 | 42.9429 | -0.67 | -1.53% | 43.32 | 43.416 | 42.9429 | 3,812 |
| Apr 11 2024 | 43.6085 | -0.02 | -0.04% | 43.81 | 43.81 | 43.293 | 1,845 |
| Apr 10 2024 | 43.626 | -0.48 | -1.10% | 43.69 | 43.76 | 43.555 | 1,714 |
| Apr 09 2024 | 44.1101 | 0.04 | 0.10% | 44.09 | 44.1101 | 43.88 | 2,751 |
| Apr 08 2024 | 44.0667 | -0.03 | -0.06% | 44.15 | 44.30 | 43.96 | 9,445 |
| Apr 05 2024 | 44.0932 | 0.34 | 0.78% | 43.82 | 44.1995 | 43.82 | 2,782 |
| Apr 04 2024 | 43.754 | -0.44 | -1.00% | 44.62 | 44.62 | 43.74 | 14,448 |
| Apr 03 2024 | 44.1945 | 0.10 | 0.23% | 44.10 | 44.33 | 44.10 | 9,197 |
| Apr 02 2024 | 44.0949 | -0.20 | -0.44% | 44.00 | 44.10 | 43.9101 | 2,238 |
| Apr 01 2024 | 44.29 | -0.24 | -0.55% | 44.62 | 44.62 | 44.2425 | 2,119 |
| Mar 28 2024 | 44.5336 | 0.26 | 0.59% | 44.36 | 44.54 | 44.3564 | 3,067 |
| Mar 27 2024 | 44.2734 | 0.56 | 1.29% | 43.83 | 44.28 | 43.83 | 1,896 |
| Mar 26 2024 | 43.7104 | -0.06 | -0.14% | 43.79 | 43.8482 | 43.7104 | 1,372 |
| Mar 25 2024 | 43.7733 | -0.09 | -0.21% | 43.86 | 44.05 | 43.73 | 1,906 |
| Mar 22 2024 | 43.8659 | -0.39 | -0.88% | 44.03 | 44.03 | 43.83 | 20,038 |
| Mar 21 2024 | 44.2541 | 0.48 | 1.09% | 44.11 | 44.37 | 44.11 | 6,576 |
| Mar 20 2024 | 43.7779 | 0.36 | 0.82% | 43.41 | 43.81 | 43.41 | 7,061 |
| Mar 19 2024 | 43.42 | 0.16 | 0.38% | 43.27 | 43.49 | 43.24 | 3,079 |
| Mar 18 2024 | 43.2556 | 0.18 | 0.41% | 43.22 | 43.31 | 43.22 | 4,574 |
| Mar 15 2024 | 43.0771 | -0.04 | -0.09% | 42.99 | 43.18 | 42.96 | 3,348 |
| Mar 14 2024 | 43.1164 | -0.18 | -0.42% | 43.34 | 43.34 | 42.955 | 1,821 |
| Mar 13 2024 | 43.2995 | 0.09 | 0.21% | 43.29 | 43.49 | 43.29 | 4,905 |
| Mar 12 2024 | 43.2099 | 0.13 | 0.31% | 43.27 | 43.27 | 42.97 | 9,956 |
| Mar 11 2024 | 43.0767 | 0.19 | 0.43% | 42.82 | 43.13 | 42.66 | 3,053 |
| Mar 08 2024 | 42.8908 | -0.25 | -0.57% | 43.15 | 43.15 | 42.8908 | 13,037 |
| Mar 07 2024 | 43.1373 | 0.37 | 0.86% | 42.91 | 43.22 | 42.91 | 3,784 |
| Mar 06 2024 | 42.7695 | 0.25 | 0.59% | 42.73 | 42.96 | 42.68 | 1,720 |
| Mar 05 2024 | 42.5172 | -0.15 | -0.35% | 42.59 | 42.6858 | 42.37 | 6,712 |
| Mar 04 2024 | 42.6647 | -0.03 | -0.06% | 42.56 | 42.82 | 42.56 | 39,592 |
| Mar 01 2024 | 42.6909 | 0.28 | 0.66% | 42.47 | 42.80 | 42.47 | 11,262 |
| Feb 29 2024 | 42.4105 | 0.20 | 0.47% | 42.36 | 42.44 | 42.25 | 155,253 |
| Feb 28 2024 | 42.2139 | -0.10 | -0.25% | 42.19 | 42.38 | 42.09 | 7,162 |
| Feb 27 2024 | 42.3176 | -0.06 | -0.13% | 42.41 | 42.41 | 42.27 | 2,062 |
