Historical Data: ESGV

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2024-07-11 99.98 100.13 98.85 99.00 132406.0 -0.82%
>>> 2024-07-10 99.19 99.87 98.96 99.82 159700.0 1.01%
>>> 2024-07-09 99.07 99.07 98.77 98.82 132177.0 0.02%
>>> 2024-07-08 98.80 98.87 98.60 98.80 183400.0 0.17%
>>> 2024-07-05 98.07 98.68 98.00 98.63 129600.0 0.67%
>>> 2024-07-03 97.56 98.03 97.50 97.97 89500.0 0.48%
>>> 2024-07-02 96.51 97.51 96.51 97.50 200600.0 0.66%
>>> 2024-07-01 96.81 96.97 96.29 96.86 132600.0 0.25%
>>> 2024-06-28 97.25 97.74 96.49 96.62 253900.0 -0.41%
>>> 2024-06-27 96.72 97.09 96.67 97.02 477800.0 0.21%
>>> 2024-06-26 96.43 96.90 96.34 96.82 513500.0 0.2%
>>> 2024-06-25 96.47 96.67 96.19 96.63 478600.0 0.55%
>>> 2024-06-24 96.54 96.96 96.10 96.10 166800.0 -0.45%
>>> 2024-06-21 96.58 96.74 96.28 96.53 145200.0 -0.38%
>>> 2024-06-20 97.46 97.59 96.57 96.90 170200.0 -0.48%
>>> 2024-06-18 97.22 97.41 97.07 97.37 142200.0 0.27%
>>> 2024-06-17 96.25 97.39 96.08 97.11 133400.0 0.78%
>>> 2024-06-14 96.04 96.36 95.83 96.36 100000.0 0.08%
>>> 2024-06-13 96.58 96.58 95.87 96.28 140600.0 0.17%
>>> 2024-06-12 96.13 96.63 95.97 96.12 165800.0 1.05%
>>> 2024-06-11 94.63 95.12 94.21 95.12 66700.0 0.36%
>>> 2024-06-10 94.33 94.82 94.22 94.78 128800.0 0.25%
>>> 2024-06-07 94.56 95.03 94.36 94.54 104900.0 -0.22%
>>> 2024-06-06 94.84 94.86 94.43 94.75 134900.0 0.01%
>>> 2024-06-05 94.06 94.74 93.70 94.74 102700.0 1.42%
>>> 2024-06-04 93.17 93.62 92.90 93.41 143700.0 0.09%
>>> 2024-06-03 93.50 93.65 92.49 93.33 147700.0 0.26%
>>> 2024-05-31 92.81 93.16 91.58 93.09 141200.0 0.61%
>>> 2024-05-30 92.98 93.04 92.31 92.53 136400.0 -0.68%
>>> 2024-05-29 93.07 93.44 93.04 93.16 186100.0 -0.8%
>>> 2024-05-28 94.10 94.10 93.38 93.91 149100.0 0.12%
>>> 2024-05-24 93.46 93.92 93.29 93.80 171000.0 0.68%
>>> 2024-05-23 94.50 94.50 92.91 93.17 222600.0 -0.74%
>>> 2024-05-22 93.94 94.14 93.46 93.86 170100.0 -0.26%
>>> 2024-05-21 93.76 94.11 93.72 94.10 244400.0 0.15%
>>> 2024-05-20 93.77 94.15 93.77 93.96 107800.0 0.23%
>>> 2024-05-17 93.75 93.83 93.36 93.74 292900.0 0.06%
>>> 2024-05-16 93.95 94.15 93.67 93.68 417900.0 -0.27%
>>> 2024-05-15 93.18 94.01 93.14 93.93 191600.0 1.28%
>>> 2024-05-14 92.25 92.81 92.23 92.74 163700.0 0.61%
>>> 2024-05-13 92.43 92.50 91.97 92.18 362800.0 0.05%
>>> 2024-05-10 92.30 92.47 91.90 92.13 161300.0 0.11%
>>> 2024-05-09 91.60 92.04 91.46 92.03 101300.0 0.49%
>>> 2024-05-08 91.27 91.65 91.27 91.58 150500.0 -0.09%
>>> 2024-05-07 91.72 91.92 91.54 91.66 117700.0 0.07%
>>> 2024-05-06 91.02 91.60 91.00 91.60 93800.0 1.1%
>>> 2024-05-03 90.72 90.80 90.17 90.60 103300.0 1.33%
>>> 2024-05-02 89.20 89.51 88.29 89.41 120800.0 1.13%
>>> 2024-05-01 88.60 89.89 88.30 88.41 147500.0 -0.25%
>>> 2024-04-30 89.76 90.04 88.63 88.63 164000.0 -1.64%
>>> 2024-04-29 90.22 90.31 89.68 90.11 100900.0 0.26%
>>> 2024-04-26 89.53 90.15 89.31 89.88 148500.0 1.18%
>>> 2024-04-25 87.88 88.94 87.74 88.83 149300.0 -0.5%
>>> 2024-04-24 89.60 89.70 88.85 89.28 198500.0 0.17%
>>> 2024-04-23 88.53 89.39 88.47 89.13 635900.0 1.22%
>>> 2024-04-22 87.82 88.56 87.25 88.06 231100.0 0.94%
>>> 2024-04-19 88.03 88.30 87.00 87.24 267400.0 -1.08%
>>> 2024-04-18 88.67 89.08 88.07 88.19 203300.0 -0.29%
>>> 2024-04-17 89.59 89.59 88.29 88.45 182500.0 -0.71%
>>> 2024-04-16 89.33 89.62 88.90 89.08 215000.0 -0.21%
>>> 2024-04-15 91.29 91.32 89.10 89.27 247200.0 -1.37%
>>> 2024-04-12 91.19 91.38 90.26 90.51 450100.0 -1.52%
>>> 2024-04-11 91.42 92.14 90.81 91.91 125900.0 0.87%
>>> 2024-04-10 91.06 91.47 90.79 91.12 413100.0 -1.14%
>>> 2024-04-09 92.19 92.38 91.30 92.17 160400.0 0.14%
>>> 2024-04-08 92.07 92.27 91.85 92.04 134800.0 0.13%
>>> 2024-04-05 91.25 92.28 91.15 91.92 121800.0 1.07%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice