ESGD5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 1,453.73 | -33.00 | -2.22% | 1,487.65 | 1,487.65 | 1,448.20 | 0 |
Jun 13 2024 | 1,486.73 | -30.71 | -2.02% | 1,516.88 | 1,516.88 | 1,484.24 | 0 |
Jun 12 2024 | 1,517.44 | 21.89 | 1.46% | 1,495.62 | 1,518.79 | 1,495.62 | 0 |
Jun 11 2024 | 1,495.55 | -20.30 | -1.34% | 1,515.96 | 1,520.63 | 1,490.28 | 0 |
Jun 10 2024 | 1,515.85 | -15.92 | -1.04% | 1,511.15 | 1,515.85 | 1,506.79 | 0 |
Jun 07 2024 | 1,531.77 | -5.76 | -0.37% | 1,537.24 | 1,538.80 | 1,521.23 | 0 |
Jun 06 2024 | 1,537.53 | 12.58 | 0.82% | 1,525.07 | 1,540.07 | 1,525.07 | 0 |
Jun 05 2024 | 1,524.95 | 13.63 | 0.90% | 1,511.70 | 1,529.68 | 1,511.70 | 0 |
Jun 04 2024 | 1,511.32 | -8.71 | -0.57% | 1,519.67 | 1,519.67 | 1,506.28 | 0 |
Jun 03 2024 | 1,520.03 | 4.28 | 0.28% | 1,518.59 | 1,529.39 | 1,518.20 | 0 |
May 31 2024 | 1,515.75 | 0.81 | 0.05% | 1,515.64 | 1,517.40 | 1,510.69 | 0 |
May 30 2024 | 1,514.94 | 0.12 | 0.01% | 1,513.50 | 1,515.64 | 1,506.52 | 0 |
May 29 2024 | 1,514.82 | -21.31 | -1.39% | 1,536.45 | 1,536.45 | 1,513.81 | 0 |
May 28 2024 | 1,536.13 | -10.67 | -0.69% | 1,547.50 | 1,551.77 | 1,533.05 | 0 |
May 27 2024 | 1,546.80 | 5.73 | 0.37% | 1,540.84 | 1,546.80 | 1,538.48 | 0 |
May 24 2024 | 1,541.07 | -1.04 | -0.07% | 1,541.33 | 1,542.34 | 1,529.28 | 0 |
May 23 2024 | 1,542.11 | 0.53 | 0.03% | 1,541.42 | 1,548.92 | 1,538.70 | 0 |
May 22 2024 | 1,541.58 | -6.85 | -0.44% | 1,548.63 | 1,548.63 | 1,537.87 | 0 |
May 21 2024 | 1,548.43 | -5.62 | -0.36% | 1,556.49 | 1,556.49 | 1,541.05 | 0 |
May 20 2024 | 1,554.05 | 4.54 | 0.29% | 1,551.25 | 1,557.60 | 1,551.25 | 0 |
May 17 2024 | 1,549.51 | -2.22 | -0.14% | 1,551.48 | 1,551.48 | 1,543.10 | 0 |
May 16 2024 | 1,551.73 | -2.94 | -0.19% | 1,556.10 | 1,557.63 | 1,550.32 | 0 |
May 15 2024 | 1,554.67 | 3.21 | 0.21% | 1,551.75 | 1,557.77 | 1,548.92 | 0 |
May 14 2024 | 1,551.46 | 0.81 | 0.05% | 1,549.96 | 1,552.78 | 1,544.25 | 0 |
May 13 2024 | 1,550.65 | 2.76 | 0.18% | 1,547.53 | 1,550.87 | 1,546.19 | 0 |
May 10 2024 | 1,547.89 | 7.23 | 0.47% | 1,541.43 | 1,552.57 | 1,541.43 | 0 |
May 09 2024 | 1,540.66 | 8.15 | 0.53% | 1,531.92 | 1,541.46 | 1,529.60 | 0 |
May 08 2024 | 1,532.51 | 9.23 | 0.61% | 1,523.58 | 1,535.28 | 1,523.58 | 0 |
May 07 2024 | 1,523.28 | 13.91 | 0.92% | 1,509.83 | 1,524.38 | 1,509.83 | 0 |
May 06 2024 | 1,509.37 | 8.41 | 0.56% | 1,501.62 | 1,514.24 | 1,500.75 | 0 |
May 03 2024 | 1,500.96 | 7.29 | 0.49% | 1,495.35 | 1,511.18 | 1,495.35 | 0 |
May 02 2024 | 1,493.67 | -3.58 | -0.24% | 1,497.27 | 1,499.52 | 1,492.30 | 0 |
Apr 30 2024 | 1,497.25 | -9.38 | -0.62% | 1,506.45 | 1,510.65 | 1,495.11 | 0 |
Apr 29 2024 | 1,506.63 | -2.45 | -0.16% | 1,510.02 | 1,517.05 | 1,506.63 | 0 |
Apr 26 2024 | 1,509.08 | 16.36 | 1.10% | 1,494.08 | 1,514.55 | 1,494.08 | 0 |
Apr 25 2024 | 1,492.72 | -13.53 | -0.90% | 1,506.14 | 1,506.14 | 1,482.46 | 0 |
Apr 24 2024 | 1,506.25 | -5.08 | -0.34% | 1,513.30 | 1,515.12 | 1,504.18 | 0 |
Apr 23 2024 | 1,511.33 | 22.50 | 1.51% | 1,491.39 | 1,512.32 | 1,491.39 | 0 |
Apr 22 2024 | 1,488.83 | 7.69 | 0.52% | 1,481.78 | 1,491.57 | 1,481.50 | 0 |
Apr 19 2024 | 1,481.14 | -5.11 | -0.34% | 1,484.33 | 1,484.33 | 1,468.95 | 0 |
Apr 18 2024 | 1,486.25 | 7.56 | 0.51% | 1,479.76 | 1,488.65 | 1,478.57 | 0 |
Apr 17 2024 | 1,478.69 | 5.17 | 0.35% | 1,473.33 | 1,492.62 | 1,472.64 | 0 |
Apr 16 2024 | 1,473.52 | -20.03 | -1.34% | 1,492.10 | 1,492.10 | 1,469.30 | 0 |
Apr 15 2024 | 1,493.55 | 2.86 | 0.19% | 1,490.47 | 1,508.22 | 1,490.47 | 0 |
Apr 12 2024 | 1,490.69 | -2.13 | -0.14% | 1,497.17 | 1,508.21 | 1,485.63 | 0 |
Apr 11 2024 | 1,492.82 | -6.27 | -0.42% | 1,498.75 | 1,505.37 | 1,483.79 | 0 |
Apr 10 2024 | 1,499.09 | -1.76 | -0.12% | 1,502.37 | 1,512.53 | 1,488.33 | 0 |
Apr 09 2024 | 1,500.85 | -11.88 | -0.79% | 1,511.36 | 1,511.70 | 1,499.13 | 0 |
Apr 08 2024 | 1,512.73 | 8.19 | 0.54% | 1,503.50 | 1,515.78 | 1,501.92 | 0 |
Apr 05 2024 | 1,504.54 | -15.12 | -0.99% | 1,512.47 | 1,512.47 | 1,497.81 | 0 |
Apr 04 2024 | 1,519.66 | 0.52 | 0.03% | 1,519.25 | 1,523.61 | 1,516.26 | 0 |
Apr 03 2024 | 1,519.14 | 6.18 | 0.41% | 1,513.19 | 1,520.52 | 1,512.81 | 0 |
Apr 02 2024 | 1,512.96 | -14.51 | -0.95% | 1,526.10 | 1,535.51 | 1,512.44 | 0 |
Mar 28 2024 | 1,527.47 | 0.60 | 0.04% | 1,527.07 | 1,531.85 | 1,526.90 | 0 |
Mar 27 2024 | 1,526.87 | 2.17 | 0.14% | 1,524.60 | 1,530.12 | 1,521.62 | 0 |
Mar 26 2024 | 1,524.70 | 9.50 | 0.63% | 1,514.96 | 1,525.81 | 1,513.99 | 0 |
Mar 25 2024 | 1,515.20 | -0.38 | -0.03% | 1,514.79 | 1,517.63 | 1,507.64 | 0 |
Mar 22 2024 | 1,515.58 | -2.35 | -0.15% | 1,514.72 | 1,518.73 | 1,511.69 | 0 |
Mar 21 2024 | 1,517.93 | 9.76 | 0.65% | 1,510.87 | 1,520.98 | 1,507.82 | 0 |
Mar 20 2024 | 1,508.17 | -4.55 | -0.30% | 1,513.61 | 1,513.61 | 1,502.20 | 0 |
Mar 19 2024 | 1,512.72 | 7.96 | 0.53% | 1,504.61 | 1,513.07 | 1,501.84 | 0 |