ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

ESGS Ivz Msci Us Esg

6,406.00
39.50 (0.62%)
Jun 14 2024 - Closed
Delayed by 15 minutes

ESGS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 6,406.00 39.50 0.62% 6,404.00 6,464.50 6,366.50 540
Jun 13 2024 6,366.50 17.00 0.27% 6,397.00 6,407.50 6,336.00 46
Jun 12 2024 6,349.50 48.50 0.77% 6,329.00 6,365.50 6,294.50 86
Jun 11 2024 6,301.00 -1.00 -0.02% 6,297.00 6,311.00 6,276.50 1,577
Jun 10 2024 6,302.00 -7.50 -0.12% 6,289.00 6,309.00 6,273.50 1,277
Jun 07 2024 6,309.50 25.50 0.41% 6,309.50 6,309.50 6,309.50 4
Jun 06 2024 6,284.00 20.50 0.33% 6,284.00 6,284.00 6,284.00 6
Jun 05 2024 6,263.50 81.00 1.31% 6,263.50 6,263.50 6,263.50 3
Jun 04 2024 6,182.50 -2.00 -0.03% 6,197.00 6,240.00 6,160.50 28
Jun 03 2024 6,184.50 30.00 0.49% 6,184.50 6,184.50 6,184.50 9
May 31 2024 6,154.50 -46.00 -0.74% 6,162.00 6,162.00 6,145.50 126
May 30 2024 6,200.50 -46.00 -0.74% 6,200.50 6,200.50 6,200.50 1
May 29 2024 6,246.50 -10.00 -0.16% 6,246.50 6,246.50 6,246.50 2
May 28 2024 6,256.50 -9.00 -0.14% 6,246.00 6,286.00 6,219.50 155
May 24 2024 6,265.50 -30.50 -0.48% 6,265.50 6,265.50 6,265.50 5
May 23 2024 6,296.00 17.50 0.28% 6,338.00 6,338.00 6,273.50 162
May 22 2024 6,278.50 0.50 0.01% 6,276.00 6,287.00 6,260.50 104
May 21 2024 6,278.00 -19.50 -0.31% 6,278.00 6,289.50 6,259.00 112
May 20 2024 6,297.50 32.00 0.51% 6,297.50 6,297.50 6,297.50 1,019
May 17 2024 6,265.50 -48.50 -0.77% 6,265.50 6,265.50 6,265.50 18
May 16 2024 6,314.00 37.00 0.59% 6,314.00 6,314.00 6,314.00 2,939
May 15 2024 6,277.00 41.50 0.67% 6,277.00 6,277.00 6,277.00 29
May 14 2024 6,235.50 -4.00 -0.06% 6,235.50 6,235.50 6,235.50 9
May 13 2024 6,239.50 -8.50 -0.14% 6,239.50 6,239.50 6,239.50 32
May 10 2024 6,248.00 19.50 0.31% 6,248.00 6,248.00 6,248.00 6
May 09 2024 6,228.50 16.00 0.26% 6,228.50 6,228.50 6,228.50 2
May 08 2024 6,212.50 7.50 0.12% 6,212.50 6,212.50 6,212.50 4
May 07 2024 6,205.00 102.50 1.68% 6,205.00 6,205.00 6,205.00 36
May 03 2024 6,102.50 69.50 1.15% 6,102.50 6,102.50 6,102.50 2
May 02 2024 6,033.00 16.00 0.27% 6,038.00 6,047.50 6,019.00 1,323
May 01 2024 6,017.00 -79.00 -1.30% 6,030.00 6,030.00 6,011.00 420
Apr 30 2024 6,096.00 -17.50 -0.29% 6,114.00 6,153.00 6,075.50 4,362
Apr 29 2024 6,113.50 -30.00 -0.49% 6,113.50 6,113.50 6,113.50 54
Apr 26 2024 6,143.50 122.00 2.03% 6,091.00 6,174.50 6,063.00 126
Apr 25 2024 6,021.50 -66.50 -1.09% 6,047.00 6,071.50 5,993.50 208
Apr 24 2024 6,088.00 -0.50 -0.01% 6,088.00 6,088.00 6,088.00 11
Apr 23 2024 6,088.50 62.00 1.03% 6,070.00 6,102.00 6,040.50 12,299
Apr 22 2024 6,026.50 12.00 0.20% 6,026.50 6,026.50 6,026.50 36
Apr 19 2024 6,014.50 -41.00 -0.68% 6,014.50 6,014.50 6,014.50 113
Apr 18 2024 6,055.50 3.00 0.05% 6,055.50 6,055.50 6,055.50 29
Apr 17 2024 6,052.50 -40.00 -0.66% 6,100.00 6,116.50 6,044.50 1,734
Apr 16 2024 6,092.50 -68.50 -1.11% 6,092.50 6,092.50 6,092.50 3,044
Apr 15 2024 6,161.00 -31.50 -0.51% 6,179.00 6,222.50 6,146.00 151
Apr 12 2024 6,192.50 34.00 0.55% 6,228.00 6,229.50 6,174.50 5
Apr 11 2024 6,158.50 3.00 0.05% 6,164.00 6,194.50 6,115.50 144
Apr 10 2024 6,155.50 41.50 0.68% 6,155.50 6,155.50 6,155.50 34
Apr 09 2024 6,114.00 -52.50 -0.85% 6,114.00 6,114.00 6,114.00 11
Apr 08 2024 6,166.50 -4.00 -0.06% 6,166.50 6,166.50 6,166.50 118
Apr 05 2024 6,170.50 -47.50 -0.76% 6,170.50 6,170.50 6,170.50 30
Apr 04 2024 6,218.00 -2.00 -0.03% 6,218.00 6,218.00 6,218.00 42
Apr 03 2024 6,220.00 -1.00 -0.02% 6,230.00 6,230.00 6,208.50 571
Apr 02 2024 6,221.00 -61.50 -0.98% 6,234.00 6,255.00 6,200.50 393
Mar 28 2024 6,282.50 38.50 0.62% 6,282.50 6,282.50 6,282.50 55
Mar 27 2024 6,244.00 -5.00 -0.08% 6,244.00 6,244.00 6,244.00 17
Mar 26 2024 6,249.00 15.00 0.24% 6,249.00 6,249.00 6,249.00 22
Mar 25 2024 6,234.00 -34.50 -0.55% 6,239.00 6,248.00 6,223.50 212
Mar 22 2024 6,268.50 -9.50 -0.15% 6,268.50 6,268.50 6,268.50 153
Mar 21 2024 6,278.00 136.50 2.22% 6,278.00 6,278.00 6,278.00 5
Mar 20 2024 6,141.50 35.00 0.57% 6,132.00 6,141.50 6,126.50 52
Mar 19 2024 6,106.50 -17.50 -0.29% 6,076.00 6,128.00 6,074.00 162
Mar 18 2024 6,124.00 70.50 1.16% 6,077.00 6,143.50 6,058.50 81