ETF Historical Data - ESGE | ADVFN

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

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
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
1731516900	32.575	-0.16	-0.49	32.67	32.67	32.509999	2074
1731430500	32.735	-0.61	-1.81	33.034999	33.034999	32.735	16342
1731344100	33.34	0.39	1.17	33.32	33.445	33.314999	1505
1731084900	32.955	-0.23	-0.71	33.174999	33.174999	32.869999	7112
1730998500	33.189999	0.18	0.55	33.049999	33.189999	33.049999	62
1730912100	33.009999	-0.22	-0.66	33.735	33.735	33.009999	2073
1730825700	33.229999	-0.21	-0.61	33.244999	33.28	33.229999	1989
1730739300	33.435	-0.06	-0.18	33.36	33.485	33.36	1243
1730480100	33.494999	0.42	1.29	33.25	33.494999	33.25	2337
1730393700	33.07	-0.63	-1.85	33.28	33.28	33.009999	5390
1730307300	33.695	-0.53	-1.55	33.68	33.695	33.525	2043
1730220900	34.225	-0.05	-0.13	34.34	34.34	34.22	4006
1730134500	34.27	0.19	0.54	34.185	34.27	34.01	1374
1729871700	34.085	-0.12	-0.34	34	34.095	33.97	5266
1729785300	34.2	0.04	0.12	34.18	34.31	34.18	2704
1729698900	34.16	0.05	0.15	34.255	34.265	34.055	8997
1729612500	34.11	-0.29	-0.84	34.3	34.31	34.025	6332
1729526100	34.4	-0.18	-0.52	34.53	34.535	34.38	1656
1729266900	34.58	-0.06	-0.16	34.65	34.65	34.58	678
1729180500	34.635	0.34	0.99	34.45	34.635	34.43	590
1729094100	34.295	-0.28	-0.81	34.225	34.305	34.225	4946
1729007700	34.575	-0.25	-0.70	34.965	34.965	34.575	7289
1728921300	34.82	0.2	0.59	34.72	34.82	34.58	1056
1728662100	34.615	0.15	0.42	34.495	34.615	34.445	655
1728575700	34.47	-0.07	-0.20	34.5	34.5	34.47	3563
1728489300	34.54	0.23	0.69	34.43	34.54	34.395	977
1728402900	34.305	-0.21	-0.61	34.2	34.305	34.17	15856
1728316500	34.515	0.13	0.38	34.395	34.55	34.36	3382
1728057300	34.385	0.02	0.06	34.36	34.415	34.305	1376
1727970900	34.365	-0.2	-0.58	34.44	34.44	34.365	515
1727884500	34.565	-0.27	-0.76	34.735	34.735	34.51	2554
1727798100	34.83	0.08	0.23	34.655	34.865	34.655	1997
1727711700	34.75	-0.3	-0.86	34.91	34.91	34.715	29470
1727452500	35.05	0.11	0.31	34.915	35.05	34.915	396
1727366100	34.94	0.46	1.35	34.9	34.955	34.85	4962
1727279700	34.475	0.07	0.20	34.305	34.475	34.305	2536
1727193300	34.405	0.23	0.69	34.47	34.5	34.305	2022
1727106900	34.17	0.09	0.25	34.005	34.195	34.005	3085

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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