ETF Historical Data - ESGE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (ESGE)
ETF (ESGE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739465700	35.485	0.44	1.24	35.29	35.485	35.24	5198
1739379300	35.05	-0.19	-0.53	35.3	35.305	35.05	28981
1739292900	35.235	-0.02	-0.06	35.17	35.235	35.17	6601
1739206500	35.255	0.13	0.37	35.195	35.255	35.195	6941
1738947300	35.125	0.09	0.27	35.215	35.215	35.075	8066
1738860900	35.03	0.34	0.97	35.025	35.03	35	1676
1738774500	34.695	0.08	0.22	34.585	34.695	34.585	2544
1738688100	34.62	0.12	0.35	34.565	34.77	34.55	7527
1738601700	34.5	-0.35	-0.99	34.34	34.5	34.3	6376
1738342500	34.845	0.13	0.39	34.84	35	34.84	93624
1738256100	34.71	0.11	0.32	34.655	34.725	34.655	5933
1738169700	34.6	0.13	0.38	34.595	34.645	34.575	21513
1738083300	34.47	0.12	0.35	34.565	34.565	34.47	27672
1737996900	34.35	-0.04	-0.12	34.045	34.365	34.045	5979
1737737700	34.39	0.11	0.31	34.535	34.54	34.39	4542
1737651300	34.285	0.21	0.62	34.285	34.285	34.285	511
1737564900	34.075	0	0.00	34.075	34.075	34.075	0
1737478500	34.075	0.11	0.31	34.075	34.075	34.075	1451
1737392100	33.97	-0.06	-0.18	33.88	34.005	33.88	2601
1737132900	34.03	0.23	0.70	33.965	34.06	33.965	6484
1737046500	33.795	0.59	1.78	33.7	33.795	33.675	1274
1736960100	33.205	0.11	0.35	33.17	33.259999	33.17	1346
1736873700	33.09	-0.01	-0.03	33.31	33.31	33.09	3345
1736787300	33.1	-0.37	-1.11	32.994999	33.1	32.945	3476
1736528100	33.47	-0.11	-0.33	33.545	33.545	33.42	368
1736441700	33.58	0.29	0.87	33.28	33.58	33.28	1563
1736355300	33.29	-0.19	-0.55	33.545	33.545	33.29	6612
1736268900	33.475	0.07	0.19	33.415	33.479999	33.415	3172
1736182500	33.409999	0.31	0.92	33.24	33.42	33.24	36543
1735923300	33.104999	-0.09	-0.26	33.275	33.275	33.104999	350
1735836900	33.189999	0.26	0.79	33.229999	33.229999	33.085	282
1735577700	32.93	-0.14	-0.42	33.009999	33.009999	32.81	1745
1735318500	33.07	0.27	0.82	33.005	33.07	32.945	1472
1734972900	32.799999	0.35	1.08	32.725	32.9	32.725	31980
1734713700	32.45	-0.6	-1.82	32.775	32.775	32.335	21624
1734627300	33.049999	-0.65	-1.93	33.275	33.275	33.049999	689
1734540900	33.7	0.08	0.22	33.635	33.725	33.635	841
1734454500	33.625	-0.06	-0.16	33.5	33.69	33.494999	12613
1734368100	33.68	0.03	0.09	33.65	33.68	33.615	1076
1734108900	33.65	-0.25	-0.74	33.81	33.86	33.63	1168
1734022500	33.9	-0.06	-0.18	33.945	33.96	33.855	3217
1733936100	33.96	0.16	0.47	33.785	33.995	33.785	678
1733849700	33.8	-0.27	-0.79	33.97	33.97	33.8	729
1733763300	34.07	0.11	0.32	33.97	34.07	33.97	116
1733504100	33.96	0.12	0.34	33.9	34	33.9	858
1733417700	33.845	0.06	0.19	33.845	33.845	33.845	1897
1733331300	33.78	0.08	0.24	33.72	33.78	33.68	2174
1733244900	33.7	0.28	0.84	33.735	33.78	33.665	1085
1733158500	33.42	0.23	0.71	33.284999	33.595	33.284999	13811
1732899300	33.185	0.02	0.05	33.119999	33.185	33.119999	1275
1732812900	33.17	0.23	0.70	33.265	33.27	33.134999	23321
1732726500	32.939999	-0.21	-0.62	33.02	33.02	32.939999	4315
1732640100	33.145	-0.08	-0.24	33.064999	33.145	33.064999	480
1732553700	33.225	0.11	0.33	33.195	33.225	33.195	460
1732294500	33.115	0.47	1.42	32.96	33.115	32.795	1697
1732208100	32.65	-0.02	-0.05	32.59	32.674999	32.465	3312
1732121700	32.665	0.12	0.37	32.85	32.85	32.619999	3415
1732035300	32.545	-0.18	-0.57	32.799999	32.799999	32.369999	3186
1731948900	32.729999	-0.01	-0.03	32.689999	32.729999	32.59	2650
1731689700	32.74	-0.34	-1.01	32.895	32.93	32.74	3218
1731603300	33.075	0.5	1.53	32.72	33.075	32.72	3288

BNP Paribas Issuance

Nei Money Market Fund Se...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions