ETF Historical Data - ESGU | 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 (ESGU)
ETF (ESGU) 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
1740761700	85.63	-1.06	-1.22	85.62	85.63	85.39	2936
1740675300	86.69	0.29	0.34	86.44	86.69	86.44	90
1740588900	86.4	0.35	0.41	86.2	86.4	86.11	239
1740502500	86.05	-0.49	-0.57	86.04	86.12	86.02	3878
1740416100	86.54	-1.39	-1.58	87.22	87.22	86.44	4228
1740156900	87.93	0.04	0.05	88.32	88.45	87.92	17847
1740070500	87.89	-1.09	-1.22	88.79	88.82	87.89	6828
1739984100	88.98	0.51	0.58	88.83	88.98	88.58	5877
1739897700	88.47	0.24	0.27	88.65	88.78	88.47	4633
1739811300	88.23	-0.06	-0.07	88.23	88.23	88.23	261
1739552100	88.29	0.11	0.12	88.28	88.29	88.28	1500
1739465700	88.18	0.25	0.28	87.99	88.3	87.97	2643
1739379300	87.93	-0.84	-0.95	88.49	88.51	87.9	6176
1739292900	88.77	-0.22	-0.25	88.61	88.77	88.6	3514
1739206500	88.99	0.29	0.33	88.97	88.99	88.97	664
1738947300	88.7	-0.12	-0.14	88.77	88.77	88.7	666
1738860900	88.82	1.04	1.18	88.68	88.82	88.68	435
1738774500	87.78	-0.21	-0.24	87.4	87.78	87.4	4167
1738688100	87.99	-0.4	-0.45	88.1	88.29	87.95	3319
1738601700	88.39	-0.59	-0.66	88.09	88.39	87.81	3043
1738342500	88.98	0.57	0.64	89.13	89.24	88.98	1568
1738256100	88.41	0.34	0.39	88.17	88.48	88.17	516
1738169700	88.07	0.11	0.13	88.21	88.41	88.07	12529
1738083300	87.96	1.39	1.61	87.72	87.96	87.72	2039
1737996900	86.57	-1.42	-1.61	86.45	86.57	85.96	1669
1737737700	87.99	-0.54	-0.61	88.19	88.35	87.99	7731
1737651300	88.53	-0.06	-0.07	88.31	88.58	88.27	1873
1737564900	88.59	0.71	0.81	88.04	88.59	88.04	4642
1737478500	87.88	0.27	0.31	88.03	88.03	87.88	1754
1737392100	87.61	-0.66	-0.75	88.14	88.14	87.52	922
1737132900	88.27	0.69	0.79	87.57	88.27	87.57	1397
1737046500	87.58	0.47	0.54	87.5	87.6	87.32	3507
1736960100	87.11	1.41	1.65	86.09	87.11	86.09	3666
1736873700	85.7	-0.05	-0.06	86.1	86.33	85.7	2138
1736787300	85.75	0.08	0.09	85.43	85.75	85.43	8942
1736528100	85.67	-0.81	-0.94	86.61	86.61	85.67	358
1736441700	86.48	-0.09	-0.10	86.61	86.61	86.48	79
1736355300	86.57	-0.11	-0.13	86.56	86.61	86.43	6340
1736268900	86.68	-0.04	-0.05	86.73	86.8	86.46	897
1736182500	86.72	0.04	0.05	86.72	86.72	86.72	408
1735923300	86.68	-0.18	-0.21	86.4	86.68	86.18	2069
1735836900	86.86	1.31	1.53	86.28	86.86	86.28	554
1735577700	85.55	-0.65	-0.75	86.2	86.2	85.42	8661
1735318500	86.2	0.1	0.12	86.87	86.97	86.2	7507
1734972900	86.1	1.59	1.88	86.28	86.31	86.1	3347
1734713700	84.51	-1.34	-1.56	84.64	84.64	84.47	1404
1734627300	85.85	-1.31	-1.50	85.6	86.04	85.36	4746
1734540900	87.16	0.16	0.18	87.26	87.37	87.16	3268
1734454500	87	-0.55	-0.63	87.35	87.43	87	189
1734368100	87.55	0.38	0.44	87.22	87.61	87.14	1785
1734108900	87.17	-0.4	-0.46	87.89	87.89	87.17	3991
1734022500	87.57	-0.17	-0.19	87.57	87.57	87.57	185
1733936100	87.74	0.39	0.45	87.12	87.74	87.12	14
1733849700	87.35	0.28	0.32	87.28	87.46	87.1	2010
1733763300	87.07	-0.48	-0.55	87.6	87.6	87.07	9010
1733504100	87.55	0.14	0.16	87.08	87.65	87.08	6882
1733417700	87.41	-0.32	-0.36	87.87	87.87	87.29	818
1733331300	87.73	0.55	0.63	87.76	87.92	87.73	1157
1733244900	87.18	-0.45	-0.51	87.3	87.42	87.18	1453
1733158500	87.63	0.71	0.82	87.12	87.7	87.12	11050

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