Exchange Traded Fund Historical Data - ESGUSA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (ESGUSA)
Exchange Traded Fund (ESGUSA) Historical

Exchange Traded Fund (ESGUSA)

91.61

0.37

( 0.41% )

Updated: 03:49:22

Delayed by 15 minutes

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
1718812500	91.28	0.34	0.37	91.31	91.31	91.25	1336
1718726100	90.94	0.7	0.78	90.98	91.06	90.94	669
1718639700	90.24	-0.36	-0.40	90.56	90.56	90.24	2207
1718380500	90.6	0.88	0.98	90.44	90.64	90.36	11548
1718294100	89.72	-0.02	-0.02	89.59	89.94	89.55	5734
1718207700	89.74	0.4	0.45	89.55	89.78	89.46	2011
1718121300	89.34	-0.03	-0.03	89.54	89.61	89.32	3231
1718034900	89.37	0.38	0.43	89.25	89.37	89.25	1878
1717775700	88.99	0.33	0.37	88.59	88.99	88.4	18675
1717689300	88.66	0.87	0.99	88.49	88.68	88.38	1465
1717602900	87.79	0.51	0.58	87.75	87.96	87.73	1295
1717516500	87.28	-0.97	-1.10	87.11	87.59	87.11	4293
1717430100	88.25	1.52	1.75	88.12	88.28	87.99	3285
1717170900	86.73	-0.67	-0.77	87.07	87.63	86.73	17071
1717084500	87.4	-0.66	-0.75	87.48	87.51	87.4	2336
1716998100	88.06	0	0.00	87.79	88.06	87.64	1593
1716911700	88.06	-0.26	-0.29	88.18	88.39	88.06	336
1716825300	88.32	0.13	0.15	88.39	88.42	88.29	2502
1716566100	88.19	-0.8	-0.90	88.3	88.42	88.18	1157
1716479700	88.99	0.09	0.10	89.28	89.29	88.85	6692
1716393300	88.9	0.14	0.16	88.86	88.95	88.86	943
1716306900	88.76	0.14	0.16	88.69	88.76	88.59	3099
1716220500	88.62	0.03	0.03	88.53	88.62	88.46	1379
1715961300	88.59	0.03	0.03	88.31	88.65	88.31	950
1715874900	88.56	0.33	0.37	88.57	88.6	88.56	1758
1715788500	88.23	0.38	0.43	87.78	88.29	87.76	1173
1715702100	87.85	-0.07	-0.08	87.73	87.85	87.64	1385
1715615700	87.92	-0.02	-0.02	87.84	87.94	87.83	1018
1715356500	87.94	0.36	0.41	87.89	87.97	87.81	1060
1715270100	87.58	0.05	0.06	87.59	87.59	87.45	2014
1715183700	87.53	0.2	0.23	87.72	87.72	87.21	36185
1715097300	87.33	0.66	0.76	87.49	87.5	87.33	3490
1715010900	86.67	0.27	0.31	86.66	86.67	86.66	1965
1714751700	86.4	0.32	0.37	85.83	86.44	85.83	4137
1714665300	86.08	-0.84	-0.97	86.01	86.1	86.01	1479
1714492500	86.92	-0.21	-0.24	87.08	87.19	86.81	3405
1714406100	87.13	0.08	0.09	87.08	87.13	86.93	1551
1714146900	87.05	0.45	0.52	86.32	87.05	86.29	2869
1714060500	86.6	0	0.00	86.6	86.6	86.6	0
1713974100	86.6	0.76	0.89	86.56	86.6	86.47	2480
1713887700	85.84	0.5	0.59	85.4	85.84	85.4	3082
1713801300	85.34	0.07	0.08	85.19	85.52	85.19	9014
1713542100	85.27	-0.53	-0.62	85.13	85.53	85.05	2940
1713455700	85.8	-0.4	-0.46	85.76	85.8	85.66	5678
1713369300	86.2	-0.1	-0.12	86.44	86.44	86.2	785
1713282900	86.3	-1.43	-1.63	86.48	86.58	86.28	5076
1713196500	87.73	-0.32	-0.36	87.84	88.18	87.73	3412
1712937300	88.05	0.17	0.19	88.43	88.46	88.05	2867
1712850900	87.88	0.26	0.30	87.58	87.88	87.54	1368
1712764500	87.62	-0.03	-0.03	87.88	87.96	87.62	4331
1712678100	87.65	-0.22	-0.25	87.65	87.82	87.53	2216
1712591700	87.87	0.42	0.48	87.54	87.87	87.54	1527
1712332500	87.45	-0.79	-0.90	87.15	87.45	87.07	1096
1712246100	88.24	-0.22	-0.25	88.17	88.24	88.17	2269
1712159700	88.46	-0.2	-0.23	88.55	88.55	88.43	1301
1712073300	88.66	-0.73	-0.82	89.42	89.6	88.66	4754
1711644900	89.39	0.63	0.71	89.33	89.5	89.33	2855
1711558500	88.76	0.13	0.15	88.79	89.18	88.76	7815
1711472100	88.63	0.01	0.01	88.7	88.7	88.6	1240
1711385700	88.62	-0.34	-0.38	88.86	88.86	88.62	2392
1711126500	88.96	-0.16	-0.18	89.21	89.31	88.95	2107
1711040100	89.12	1.31	1.49	88.46	89.12	88.29	3026
1710953700	87.81	0.86	0.99	87.65	87.81	87.65	1654

Exchange Traded

Raiden Resources

Vident US Bond Strategy ...

BankFlorida Bancorp (QX)

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