Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ESGWO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 83.99 | 0.53 | 0.64% | 83.82 | 83.99 | 83.82 | 1,960 |
| May 09 2024 | 83.46 | 0.28 | 0.34% | 83.32 | 83.49 | 83.32 | 819 |
| May 08 2024 | 83.18 | -0.27 | -0.32% | 83.51 | 83.52 | 83.06 | 690 |
| May 07 2024 | 83.45 | 0.58 | 0.70% | 83.35 | 83.46 | 83.28 | 4,875 |
| May 06 2024 | 82.87 | 0.61 | 0.74% | 82.68 | 82.91 | 82.67 | 6,784 |
| May 03 2024 | 82.26 | 0.52 | 0.64% | 81.88 | 82.29 | 81.85 | 5,117 |
| May 02 2024 | 81.74 | -0.89 | -1.08% | 81.77 | 82.07 | 81.74 | 1,131 |
| Apr 30 2024 | 82.63 | -0.17 | -0.21% | 82.78 | 82.78 | 82.54 | 4,641 |
| Apr 29 2024 | 82.80 | 0.65 | 0.79% | 82.80 | 82.95 | 82.72 | 3,932 |
| Apr 26 2024 | 82.15 | 0.70 | 0.86% | 82.19 | 82.27 | 82.05 | 3,013 |
| Apr 25 2024 | 81.45 | -0.43 | -0.53% | 81.45 | 81.46 | 81.45 | 239 |
| Apr 24 2024 | 81.88 | 0.03 | 0.04% | 82.35 | 82.35 | 81.88 | 6,681 |
| Apr 23 2024 | 81.85 | 0.94 | 1.16% | 81.23 | 81.90 | 81.21 | 3,070 |
| Apr 22 2024 | 80.91 | -0.04 | -0.05% | 80.91 | 81.10 | 80.84 | 2,278 |
| Apr 19 2024 | 80.95 | -0.27 | -0.33% | 80.60 | 80.95 | 80.60 | 1,280 |
| Apr 18 2024 | 81.22 | -0.92 | -1.12% | 81.18 | 81.49 | 81.16 | 2,016 |
| Apr 17 2024 | 82.14 | 0.34 | 0.42% | 81.80 | 82.14 | 81.75 | 3,408 |
| Apr 16 2024 | 81.80 | -1.10 | -1.33% | 81.91 | 81.99 | 81.55 | 4,222 |
| Apr 15 2024 | 82.90 | -0.33 | -0.40% | 83.12 | 83.62 | 82.90 | 4,311 |
| Apr 12 2024 | 83.23 | 0.34 | 0.41% | 83.78 | 83.78 | 83.23 | 2,528 |
| Apr 11 2024 | 82.89 | 0.09 | 0.11% | 82.95 | 83.11 | 82.60 | 3,939 |
| Apr 10 2024 | 82.80 | -0.16 | -0.19% | 83.07 | 83.07 | 82.75 | 1,531 |
| Apr 09 2024 | 82.96 | -0.14 | -0.17% | 82.91 | 83.09 | 82.91 | 2,219 |
| Apr 08 2024 | 83.10 | 0.24 | 0.29% | 83.03 | 83.25 | 82.91 | 1,498 |
| Apr 05 2024 | 82.86 | -0.70 | -0.84% | 82.38 | 82.86 | 82.35 | 2,968 |
| Apr 04 2024 | 83.56 | 0.11 | 0.13% | 83.44 | 83.60 | 83.35 | 1,831 |
| Apr 03 2024 | 83.45 | -0.02 | -0.02% | 83.53 | 83.58 | 83.41 | 2,047 |
| Apr 02 2024 | 83.47 | -1.00 | -1.18% | 84.47 | 84.74 | 83.38 | 3,548 |
| Mar 28 2024 | 84.47 | 0.61 | 0.73% | 84.29 | 84.52 | 84.21 | 2,783 |
| Mar 27 2024 | 83.86 | 0.07 | 0.08% | 83.90 | 84.05 | 83.70 | 1,944 |
| Mar 26 2024 | 83.79 | 0.12 | 0.14% | 83.73 | 83.84 | 83.71 | 1,886 |
| Mar 25 2024 | 83.67 | -0.39 | -0.46% | 83.99 | 84.00 | 83.59 | 2,181 |
| Mar 22 2024 | 84.06 | 0.27 | 0.32% | 84.06 | 84.10 | 83.86 | 2,422 |
| Mar 21 2024 | 83.79 | 0.85 | 1.02% | 83.36 | 83.80 | 83.34 | 2,218 |
| Mar 20 2024 | 82.94 | 0.39 | 0.47% | 82.79 | 83.08 | 82.79 | 1,468 |
| Mar 19 2024 | 82.55 | 0.02 | 0.02% | 82.48 | 82.55 | 82.21 | 2,515 |
| Mar 18 2024 | 82.53 | 0.63 | 0.77% | 82.05 | 82.55 | 82.05 | 1,836 |
| Mar 15 2024 | 81.90 | -0.16 | -0.19% | 82.35 | 82.36 | 81.90 | 1,470 |
| Mar 14 2024 | 82.06 | -0.13 | -0.16% | 82.50 | 82.54 | 82.06 | 2,049 |
| Mar 13 2024 | 82.19 | -0.09 | -0.11% | 82.40 | 82.40 | 82.16 | 3,186 |
| Mar 12 2024 | 82.28 | 0.90 | 1.11% | 81.78 | 82.28 | 81.60 | 2,305 |
| Mar 11 2024 | 81.38 | -0.94 | -1.14% | 81.29 | 81.48 | 81.20 | 2,205 |
| Mar 08 2024 | 82.32 | 0.27 | 0.33% | 82.30 | 82.46 | 82.11 | 3,173 |
| Mar 07 2024 | 82.05 | 0.74 | 0.91% | 81.38 | 82.15 | 81.38 | 2,008 |
| Mar 06 2024 | 81.31 | -0.29 | -0.36% | 81.29 | 81.67 | 81.29 | 1,425 |
| Mar 05 2024 | 81.60 | -0.32 | -0.39% | 81.62 | 81.81 | 81.60 | 1,864 |
| Mar 04 2024 | 81.92 | 0.19 | 0.23% | 81.85 | 81.96 | 81.85 | 753 |
| Mar 01 2024 | 81.73 | 0.52 | 0.64% | 81.43 | 81.73 | 81.39 | 3,122 |
| Feb 29 2024 | 81.21 | 0.32 | 0.40% | 80.72 | 81.32 | 80.72 | 1,887 |
| Feb 28 2024 | 80.89 | -0.15 | -0.19% | 81.01 | 81.01 | 80.80 | 4,121 |
| Feb 27 2024 | 81.04 | -0.22 | -0.27% | 80.95 | 81.11 | 80.88 | 2,247 |
| Feb 26 2024 | 81.26 | -0.34 | -0.42% | 81.32 | 81.32 | 81.01 | 4,804 |
| Feb 23 2024 | 81.60 | 0.72 | 0.89% | 81.25 | 81.60 | 81.19 | 4,253 |
| Feb 22 2024 | 80.88 | 1.47 | 1.85% | 80.40 | 81.01 | 80.40 | 4,185 |
| Feb 21 2024 | 79.41 | -0.10 | -0.13% | 79.59 | 79.59 | 79.36 | 2,510 |
| Feb 20 2024 | 79.51 | -1.06 | -1.32% | 80.31 | 80.31 | 79.51 | 2,987 |
| Feb 19 2024 | 80.57 | -0.20 | -0.25% | 80.46 | 80.64 | 80.41 | 1,733 |
| Feb 16 2024 | 80.77 | 0.28 | 0.35% | 80.93 | 80.95 | 80.77 | 5,636 |
| Feb 15 2024 | 80.49 | 0.47 | 0.59% | 80.66 | 80.66 | 80.35 | 7,488 |
| Feb 14 2024 | 80.02 | 0.18 | 0.23% | 80.20 | 80.20 | 80.02 | 3,647 |
| Feb 13 2024 | 79.84 | -0.74 | -0.92% | 80.31 | 80.31 | 79.69 | 2,930 |
| Feb 12 2024 | 80.58 | 0.55 | 0.69% | 80.40 | 80.64 | 80.29 | 2,806 |
