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