Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESGV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 93.09 | 0.56 | 0.61% | 92.81 | 93.16 | 91.58 | 141,204 |
| May 30 2024 | 92.53 | -0.63 | -0.68% | 92.98 | 93.04 | 92.31 | 136,403 |
| May 29 2024 | 93.16 | -0.75 | -0.80% | 93.07 | 93.435 | 93.042 | 186,106 |
| May 28 2024 | 93.91 | 0.11 | 0.12% | 94.00 | 94.01 | 93.38 | 115,126 |
| May 24 2024 | 93.80 | 0.63 | 0.68% | 93.46 | 93.92 | 93.29 | 170,479 |
| May 23 2024 | 93.17 | -0.69 | -0.74% | 94.50 | 94.50 | 92.91 | 204,139 |
| May 22 2024 | 93.86 | -0.24 | -0.26% | 93.94 | 94.17 | 93.462 | 170,122 |
| May 21 2024 | 94.10 | 0.14 | 0.15% | 93.76 | 94.11 | 93.72 | 242,933 |
| May 20 2024 | 93.96 | 0.22 | 0.23% | 93.77 | 94.1486 | 93.75 | 107,138 |
| May 17 2024 | 93.74 | 0.06 | 0.06% | 93.75 | 93.83 | 93.36 | 292,952 |
| May 16 2024 | 93.68 | -0.25 | -0.27% | 93.95 | 94.145 | 93.67 | 417,926 |
| May 15 2024 | 93.93 | 1.19 | 1.28% | 93.18 | 94.01 | 93.14 | 191,628 |
| May 14 2024 | 92.74 | 0.56 | 0.61% | 92.245 | 92.81 | 92.23 | 162,885 |
| May 13 2024 | 92.18 | 0.05 | 0.05% | 92.43 | 92.50 | 91.97 | 227,647 |
| May 10 2024 | 92.13 | 0.10 | 0.11% | 92.30 | 92.47 | 91.90 | 161,023 |
| May 09 2024 | 92.03 | 0.45 | 0.49% | 91.60 | 92.044 | 91.4551 | 100,604 |
| May 08 2024 | 91.58 | -0.08 | -0.09% | 91.27 | 91.65 | 91.27 | 150,462 |
| May 07 2024 | 91.66 | 0.06 | 0.07% | 91.72 | 91.92 | 91.541 | 116,599 |
| May 06 2024 | 91.60 | 1.00 | 1.10% | 91.02 | 91.60 | 91.00 | 92,728 |
| May 03 2024 | 90.60 | 1.19 | 1.33% | 90.72 | 90.80 | 90.17 | 103,304 |
| May 02 2024 | 89.41 | 1.00 | 1.13% | 89.20 | 89.51 | 88.29 | 119,437 |
| May 01 2024 | 88.41 | -0.22 | -0.25% | 88.60 | 89.89 | 88.30 | 146,561 |
| Apr 30 2024 | 88.63 | -1.48 | -1.64% | 89.76 | 90.04 | 88.63 | 163,205 |
| Apr 29 2024 | 90.11 | 0.23 | 0.26% | 90.215 | 90.31 | 89.68 | 100,889 |
| Apr 26 2024 | 89.88 | 1.05 | 1.18% | 89.53 | 90.1486 | 89.31 | 148,509 |
| Apr 25 2024 | 88.83 | -0.45 | -0.50% | 87.88 | 88.94 | 87.7352 | 149,343 |
| Apr 24 2024 | 89.28 | 0.15 | 0.17% | 89.60 | 89.70 | 88.85 | 198,490 |
| Apr 23 2024 | 89.13 | 1.07 | 1.22% | 88.53 | 89.39 | 88.45 | 635,827 |
| Apr 22 2024 | 88.06 | 0.82 | 0.94% | 87.82 | 88.56 | 87.2531 | 231,137 |
| Apr 19 2024 | 87.24 | -0.95 | -1.08% | 88.03 | 88.30 | 87.00 | 267,369 |
| Apr 18 2024 | 88.19 | -0.26 | -0.29% | 88.67 | 89.08 | 88.065 | 203,300 |
| Apr 17 2024 | 88.45 | -0.63 | -0.71% | 89.59 | 89.59 | 88.29 | 182,487 |
| Apr 16 2024 | 89.08 | -0.19 | -0.21% | 89.33 | 89.62 | 88.90 | 214,953 |
| Apr 15 2024 | 89.27 | -1.24 | -1.37% | 91.29 | 91.32 | 89.095 | 247,181 |
| Apr 12 2024 | 90.51 | -1.40 | -1.52% | 91.19 | 91.375 | 90.26 | 450,140 |
| Apr 11 2024 | 91.91 | 0.79 | 0.87% | 91.42 | 92.14 | 90.805 | 125,932 |
| Apr 10 2024 | 91.12 | -1.05 | -1.14% | 91.06 | 91.4697 | 90.79 | 412,813 |
| Apr 09 2024 | 92.17 | 0.13 | 0.14% | 92.19 | 92.375 | 91.30 | 160,386 |
| Apr 08 2024 | 92.04 | 0.12 | 0.13% | 92.07 | 92.27 | 91.845 | 134,530 |
| Apr 05 2024 | 91.92 | 0.97 | 1.07% | 91.25 | 92.28 | 91.145 | 121,757 |
| Apr 04 2024 | 90.95 | -1.20 | -1.30% | 92.88 | 93.00 | 90.90 | 134,207 |
| Apr 03 2024 | 92.1499 | 0.10 | 0.11% | 91.85 | 92.4562 | 91.80 | 177,871 |
| Apr 02 2024 | 92.05 | -0.82 | -0.88% | 92.00 | 92.05 | 91.59 | 144,038 |
| Apr 01 2024 | 92.87 | -0.32 | -0.34% | 93.28 | 93.36 | 92.65 | 174,249 |
| Mar 28 2024 | 93.19 | 0.02 | 0.02% | 93.06 | 93.35 | 93.06 | 235,476 |
| Mar 27 2024 | 93.17 | 0.82 | 0.89% | 92.91 | 93.17 | 92.505 | 117,804 |
| Mar 26 2024 | 92.35 | -0.26 | -0.28% | 92.91 | 92.94 | 92.34 | 313,631 |
| Mar 25 2024 | 92.61 | -0.25 | -0.27% | 92.65 | 92.80 | 92.5085 | 194,623 |
| Mar 22 2024 | 92.86 | -0.21 | -0.23% | 92.89 | 93.0838 | 92.745 | 136,013 |
| Mar 21 2024 | 93.07 | 0.44 | 0.48% | 93.28 | 93.44 | 93.06 | 137,257 |
| Mar 20 2024 | 92.63 | 0.93 | 1.01% | 91.70 | 92.69 | 91.5881 | 304,248 |
| Mar 19 2024 | 91.70 | 0.48 | 0.53% | 91.00 | 91.7432 | 90.81 | 127,310 |
| Mar 18 2024 | 91.22 | 0.51 | 0.56% | 91.45 | 91.7226 | 91.17 | 168,943 |
| Mar 15 2024 | 90.71 | -0.96 | -1.05% | 90.79 | 91.10 | 90.4751 | 257,028 |
| Mar 14 2024 | 91.67 | -0.34 | -0.37% | 92.20 | 92.20 | 91.071 | 269,695 |
| Mar 13 2024 | 92.01 | -0.24 | -0.26% | 92.20 | 92.26 | 91.7501 | 149,979 |
| Mar 12 2024 | 92.25 | 1.11 | 1.22% | 91.60 | 92.32 | 91.09 | 197,095 |
| Mar 11 2024 | 91.14 | -0.25 | -0.27% | 91.12 | 91.31 | 90.7514 | 168,102 |
| Mar 08 2024 | 91.39 | -0.69 | -0.75% | 92.29 | 92.7299 | 91.265 | 216,775 |
| Mar 07 2024 | 92.08 | 1.00 | 1.10% | 91.62 | 92.20 | 91.535 | 233,018 |
| Mar 06 2024 | 91.08 | 0.48 | 0.53% | 91.17 | 91.4578 | 90.81 | 649,457 |
| Mar 05 2024 | 90.60 | -1.03 | -1.12% | 91.18 | 91.21 | 90.175 | 176,572 |
| Mar 04 2024 | 91.63 | -0.15 | -0.16% | 91.63 | 92.02 | 91.63 | 424,628 |
