Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ESGV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 106.70 | 1.04 | 0.98% | 106.88 | 107.115 | 106.485 | 181,462 |
| Jan 16 2025 | 105.66 | -0.30 | -0.28% | 106.29 | 106.30 | 105.65 | 121,394 |
| Jan 15 2025 | 105.96 | 2.00 | 1.92% | 105.66 | 106.19 | 105.445 | 153,836 |
| Jan 14 2025 | 103.96 | 0.07 | 0.07% | 104.56 | 104.5968 | 103.35 | 175,412 |
| Jan 13 2025 | 103.89 | 0.06 | 0.06% | 102.99 | 103.96 | 102.70 | 268,200 |
| Jan 10 2025 | 103.83 | -1.65 | -1.56% | 104.655 | 104.68 | 103.43 | 321,263 |
| Jan 08 2025 | 105.48 | 0.13 | 0.12% | 105.42 | 105.7245 | 104.73 | 178,757 |
| Jan 07 2025 | 105.35 | -1.46 | -1.37% | 107.09 | 107.16 | 105.04 | 207,573 |
| Jan 06 2025 | 106.81 | 0.77 | 0.73% | 106.94 | 107.545 | 106.52 | 203,248 |
| Jan 03 2025 | 106.04 | 1.42 | 1.36% | 105.08 | 106.13 | 104.92 | 154,131 |
| Jan 02 2025 | 104.62 | -0.27 | -0.26% | 105.38 | 105.83 | 103.91 | 237,949 |
| Dec 31 2024 | 104.89 | -0.47 | -0.45% | 105.71 | 105.7774 | 104.59 | 271,876 |
| Dec 30 2024 | 105.36 | -1.19 | -1.12% | 105.28 | 105.95 | 104.615 | 346,257 |
| Dec 27 2024 | 106.55 | -1.28 | -1.19% | 107.20 | 107.20 | 105.80 | 124,620 |
| Dec 26 2024 | 107.83 | 0.02 | 0.02% | 107.54 | 108.03 | 107.21 | 166,409 |
| Dec 24 2024 | 107.81 | 1.16 | 1.09% | 106.90 | 107.81 | 106.80 | 176,376 |
| Dec 23 2024 | 106.65 | 0.66 | 0.62% | 106.03 | 106.6999 | 105.415 | 252,373 |
| Dec 20 2024 | 105.99 | 0.98 | 0.93% | 104.16 | 106.81 | 104.13 | 310,960 |
| Dec 19 2024 | 105.01 | -0.08 | -0.08% | 106.09 | 106.29 | 104.95 | 355,110 |
| Dec 18 2024 | 105.09 | -3.52 | -3.24% | 108.71 | 108.98 | 105.00 | 208,582 |
| Dec 17 2024 | 108.61 | -0.49 | -0.45% | 108.72 | 108.84 | 108.3606 | 180,851 |
| Dec 16 2024 | 109.10 | 0.59 | 0.54% | 108.81 | 109.32 | 108.74 | 238,304 |
| Dec 13 2024 | 108.51 | 0.01 | 0.01% | 108.90 | 109.00 | 108.18 | 178,580 |
| Dec 12 2024 | 108.50 | -0.59 | -0.54% | 108.84 | 109.06 | 108.50 | 154,847 |
| Dec 11 2024 | 109.09 | 1.02 | 0.94% | 108.74 | 109.27 | 108.69 | 230,524 |
| Dec 10 2024 | 108.07 | -0.38 | -0.35% | 108.51 | 108.666 | 107.93 | 188,771 |
| Dec 09 2024 | 108.45 | -0.64 | -0.59% | 109.035 | 109.0726 | 108.3521 | 148,071 |
| Dec 06 2024 | 109.09 | 0.50 | 0.46% | 108.88 | 109.23 | 108.88 | 231,948 |
| Dec 05 2024 | 108.59 | -0.38 | -0.35% | 108.93 | 109.009 | 108.56 | 132,886 |
| Dec 04 2024 | 108.97 | 1.00 | 0.93% | 108.44 | 109.00 | 108.44 | 380,215 |
| Dec 03 2024 | 107.97 | 0.09 | 0.08% | 107.74 | 108.02 | 107.65 | 195,676 |
| Dec 02 2024 | 107.88 | 0.38 | 0.35% | 107.63 | 107.96 | 107.625 | 480,025 |
| Nov 29 2024 | 107.50 | 0.70 | 0.66% | 106.99 | 107.63 | 106.99 | 263,722 |
| Nov 27 2024 | 106.80 | -0.42 | -0.39% | 107.17 | 107.245 | 106.50 | 245,492 |
| Nov 26 2024 | 107.22 | 0.49 | 0.46% | 106.95 | 107.31 | 106.78 | 218,915 |
| Nov 25 2024 | 106.73 | 0.59 | 0.56% | 106.77 | 107.255 | 106.35 | 263,532 |
| Nov 22 2024 | 106.14 | 0.52 | 0.49% | 105.68 | 106.22 | 105.68 | 177,682 |
| Nov 21 2024 | 105.62 | 0.57 | 0.54% | 105.59 | 105.90 | 104.50 | 227,579 |
| Nov 20 2024 | 105.05 | 0.00 | 0.00% | 105.01 | 105.09 | 103.96 | 229,975 |
| Nov 19 2024 | 105.05 | 0.56 | 0.54% | 103.69 | 105.14 | 103.69 | 271,049 |
| Nov 18 2024 | 104.49 | 0.45 | 0.43% | 104.06 | 104.79 | 103.99 | 538,607 |
| Nov 15 2024 | 104.04 | -1.63 | -1.54% | 105.09 | 105.09 | 103.7369 | 286,221 |
| Nov 14 2024 | 105.67 | -0.78 | -0.73% | 106.44 | 106.53 | 105.5531 | 209,213 |
| Nov 13 2024 | 106.45 | -0.04 | -0.04% | 106.59 | 106.9362 | 106.22 | 188,012 |
| Nov 12 2024 | 106.49 | -0.27 | -0.25% | 106.71 | 106.90 | 106.0534 | 152,076 |
| Nov 11 2024 | 106.76 | 0.14 | 0.13% | 106.97 | 106.99 | 106.48 | 233,313 |
| Nov 08 2024 | 106.62 | 0.53 | 0.50% | 106.12 | 106.77 | 106.12 | 341,497 |
| Nov 07 2024 | 106.09 | 0.94 | 0.89% | 105.44 | 106.31 | 105.44 | 240,671 |
| Nov 06 2024 | 105.15 | 2.73 | 2.67% | 104.59 | 105.26 | 103.97 | 356,970 |
| Nov 05 2024 | 102.42 | 1.37 | 1.36% | 101.24 | 102.42 | 101.24 | 204,349 |
| Nov 04 2024 | 101.05 | -0.23 | -0.23% | 101.22 | 101.565 | 100.8144 | 166,688 |
| Nov 01 2024 | 101.28 | 0.50 | 0.50% | 101.36 | 102.04 | 101.22 | 165,855 |
| Oct 31 2024 | 100.78 | -2.21 | -2.15% | 102.31 | 102.31 | 100.78 | 275,326 |
| Oct 30 2024 | 102.99 | -0.35 | -0.34% | 103.14 | 103.6005 | 102.91 | 122,594 |
| Oct 29 2024 | 103.34 | 0.40 | 0.39% | 102.83 | 103.51 | 102.57 | 247,950 |
| Oct 28 2024 | 102.94 | 0.43 | 0.42% | 103.26 | 103.295 | 102.93 | 119,819 |
| Oct 25 2024 | 102.51 | 0.05 | 0.05% | 102.82 | 103.48 | 102.39 | 127,006 |
| Oct 24 2024 | 102.46 | 0.37 | 0.36% | 102.57 | 102.62 | 102.021 | 196,638 |
| Oct 23 2024 | 102.09 | -1.16 | -1.12% | 102.81 | 102.90 | 101.50 | 125,081 |
