Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ESGUSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 101.50 | -2.32 | -2.23% | 101.41 | 102.28 | 101.41 | 2,666 |
| Dec 18 2024 | 103.82 | 0.13 | 0.13% | 103.67 | 104.01 | 103.54 | 8,760 |
| Dec 17 2024 | 103.69 | -0.34 | -0.33% | 103.76 | 103.87 | 103.44 | 6,272 |
| Dec 16 2024 | 104.03 | -0.11 | -0.11% | 104.01 | 104.03 | 103.87 | 1,875 |
| Dec 13 2024 | 104.14 | -0.33 | -0.32% | 104.41 | 104.41 | 103.97 | 1,089 |
| Dec 12 2024 | 104.47 | -0.05 | -0.05% | 104.55 | 104.61 | 104.47 | 1,839 |
| Dec 11 2024 | 104.52 | 0.58 | 0.56% | 103.77 | 104.65 | 103.77 | 8,135 |
| Dec 10 2024 | 103.94 | 0.09 | 0.09% | 103.56 | 103.94 | 103.54 | 4,922 |
| Dec 09 2024 | 103.85 | -0.43 | -0.41% | 104.06 | 104.06 | 103.78 | 1,424 |
| Dec 06 2024 | 104.28 | 0.49 | 0.47% | 103.49 | 104.28 | 103.49 | 1,498 |
| Dec 05 2024 | 103.79 | -0.30 | -0.29% | 104.20 | 104.37 | 103.79 | 880 |
| Dec 04 2024 | 104.09 | 0.27 | 0.26% | 103.93 | 104.48 | 103.93 | 2,402 |
| Dec 03 2024 | 103.82 | -0.51 | -0.49% | 103.98 | 104.04 | 103.82 | 5,643 |
| Dec 02 2024 | 104.33 | 1.04 | 1.01% | 103.80 | 104.33 | 103.80 | 1,331 |
| Nov 29 2024 | 103.29 | 0.18 | 0.17% | 103.29 | 103.29 | 103.29 | 1,114 |
| Nov 28 2024 | 103.11 | 0.21 | 0.20% | 103.15 | 103.29 | 103.03 | 1,934 |
| Nov 27 2024 | 102.90 | -0.63 | -0.61% | 103.62 | 104.21 | 102.77 | 12,494 |
| Nov 26 2024 | 103.53 | -0.18 | -0.17% | 103.67 | 103.73 | 103.40 | 1,054 |
| Nov 25 2024 | 103.71 | 0.22 | 0.21% | 103.83 | 103.83 | 103.41 | 3,044 |
| Nov 22 2024 | 103.49 | 1.22 | 1.19% | 102.74 | 103.90 | 102.74 | 3,736 |
| Nov 21 2024 | 102.27 | 1.38 | 1.37% | 101.04 | 102.27 | 101.04 | 2,291 |
| Nov 20 2024 | 100.89 | 0.56 | 0.56% | 101.17 | 101.28 | 100.72 | 1,199 |
| Nov 19 2024 | 100.33 | -0.20 | -0.20% | 100.58 | 100.72 | 99.91 | 2,054 |
| Nov 18 2024 | 100.53 | -0.21 | -0.21% | 100.67 | 100.79 | 100.53 | 1,150 |
| Nov 15 2024 | 100.74 | -1.39 | -1.36% | 100.91 | 101.36 | 100.70 | 1,600 |
| Nov 14 2024 | 102.13 | -0.44 | -0.43% | 103.04 | 103.15 | 102.04 | 15,442 |
| Nov 13 2024 | 102.57 | 0.34 | 0.33% | 101.87 | 102.57 | 101.75 | 3,981 |
| Nov 12 2024 | 102.23 | -0.32 | -0.31% | 102.51 | 102.63 | 102.23 | 1,135 |
| Nov 11 2024 | 102.55 | 2.62 | 2.62% | 101.51 | 102.55 | 101.51 | 913 |
| Nov 08 2024 | 99.93 | 0.74 | 0.75% | 99.73 | 99.97 | 99.73 | 1,988 |
| Nov 07 2024 | 99.19 | 0.46 | 0.47% | 99.20 | 99.31 | 98.99 | 1,738 |
| Nov 06 2024 | 98.73 | 4.34 | 4.60% | 98.69 | 99.65 | 98.38 | 29,169 |
| Nov 05 2024 | 94.39 | -0.19 | -0.20% | 94.49 | 94.49 | 94.39 | 851 |
| Nov 04 2024 | 94.58 | -0.31 | -0.33% | 94.44 | 94.69 | 94.23 | 5,472 |
| Nov 01 2024 | 94.89 | 0.17 | 0.18% | 94.44 | 94.92 | 94.44 | 487 |
| Oct 31 2024 | 94.72 | -1.73 | -1.79% | 95.53 | 95.53 | 94.72 | 1,290 |
| Oct 30 2024 | 96.45 | -0.41 | -0.42% | 96.49 | 96.49 | 96.00 | 1,621 |
| Oct 29 2024 | 96.86 | 0.08 | 0.08% | 96.68 | 96.86 | 96.54 | 2,420 |
| Oct 28 2024 | 96.78 | -0.16 | -0.17% | 97.11 | 97.11 | 96.78 | 1,073 |
| Oct 25 2024 | 96.94 | 0.28 | 0.29% | 96.47 | 97.00 | 96.47 | 7,725 |
| Oct 24 2024 | 96.66 | -0.08 | -0.08% | 96.73 | 96.93 | 96.66 | 2,380 |
| Oct 23 2024 | 96.74 | 0.12 | 0.12% | 96.99 | 96.99 | 96.51 | 2,048 |
| Oct 22 2024 | 96.62 | 0.01 | 0.01% | 96.73 | 96.73 | 96.45 | 1,074 |
| Oct 21 2024 | 96.61 | -0.36 | -0.37% | 97.05 | 97.05 | 96.61 | 1,237 |
| Oct 18 2024 | 96.97 | -0.25 | -0.26% | 97.18 | 97.18 | 96.97 | 388 |
| Oct 17 2024 | 97.22 | 0.99 | 1.03% | 97.21 | 97.97 | 97.21 | 1,378 |
| Oct 16 2024 | 96.23 | -0.48 | -0.50% | 96.36 | 96.41 | 96.23 | 1,313 |
| Oct 15 2024 | 96.71 | 0.24 | 0.25% | 96.95 | 96.99 | 96.71 | 2,049 |
| Oct 14 2024 | 96.47 | 0.97 | 1.02% | 95.78 | 96.53 | 95.77 | 10,155 |
| Oct 11 2024 | 95.50 | 0.44 | 0.46% | 94.99 | 95.50 | 94.99 | 874 |
| Oct 10 2024 | 95.06 | 0.26 | 0.27% | 95.33 | 95.33 | 94.95 | 899 |
| Oct 09 2024 | 94.80 | 0.43 | 0.46% | 94.37 | 94.80 | 94.36 | 579 |
| Oct 08 2024 | 94.37 | 0.20 | 0.21% | 93.93 | 94.38 | 93.88 | 1,296 |
| Oct 07 2024 | 94.17 | 0.28 | 0.30% | 94.40 | 94.40 | 94.11 | 1,008 |
| Oct 04 2024 | 93.89 | 0.27 | 0.29% | 93.48 | 94.62 | 93.48 | 1,185 |
| Oct 03 2024 | 93.62 | 0.43 | 0.46% | 93.43 | 93.62 | 93.24 | 1,212 |
| Oct 02 2024 | 93.19 | -0.02 | -0.02% | 93.34 | 93.34 | 93.14 | 3,283 |
| Oct 01 2024 | 93.21 | 0.09 | 0.10% | 93.64 | 94.17 | 93.09 | 3,868 |
| Sep 30 2024 | 93.12 | -0.08 | -0.09% | 93.20 | 93.21 | 92.54 | 3,499 |
| Sep 27 2024 | 93.20 | -0.50 | -0.53% | 93.55 | 93.55 | 93.16 | 3,499 |
| Sep 26 2024 | 93.70 | 0.97 | 1.05% | 93.48 | 93.73 | 93.48 | 2,422 |
| Sep 25 2024 | 92.73 | -0.31 | -0.33% | 92.65 | 92.73 | 92.64 | 1,623 |
| Sep 24 2024 | 93.04 | 0.06 | 0.06% | 93.18 | 93.23 | 93.02 | 2,024 |
| Sep 23 2024 | 92.98 | 0.44 | 0.48% | 92.53 | 93.14 | 92.53 | 2,601 |
