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

Get Started

Home
Investing
ETFs
Brazil
BOV
Trend Etf Msci Usa Esg Fdo De Inv De Indiceie Etf (ESGU11)
Trend Etf Msci Usa Esg Fdo De Inv De Indiceie Etf (ESGU11) Historical

ESGU11 Trend Etf Msci Usa Esg Fdo De Inv De Indiceie Etf

10.42

0.09 (0.87%)

May 31 2024 - Closed

Delayed by 15 minutes

ESGU11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	10.42	0.09	0.87%	10.33	10.42	10.30	16,807
May 29 2024	10.33	0.04	0.39%	10.32	10.45	10.32	71,014
May 28 2024	10.29	-0.02	-0.19%	10.26	10.31	10.26	17,376
May 27 2024	10.31	-0.01	-0.10%	10.49	10.49	10.17	482
May 24 2024	10.32	0.09	0.88%	10.07	10.33	10.07	42,408
May 23 2024	10.23	-0.06	-0.58%	10.29	10.29	10.21	50,505
May 22 2024	10.29	0.04	0.39%	10.44	10.44	10.29	30,395
May 21 2024	10.25	0.03	0.29%	10.19	10.25	10.19	22,400
May 20 2024	10.22	0.01	0.10%	10.27	10.27	10.22	26,650
May 17 2024	10.21	-0.04	-0.39%	10.22	10.22	10.21	32,434
May 16 2024	10.25	-0.03	-0.29%	10.28	10.28	10.25	24,867
May 15 2024	10.28	0.13	1.28%	10.26	10.28	10.22	30,419
May 14 2024	10.15	0.03	0.30%	9.93	10.15	9.93	12,500
May 13 2024	10.12	-0.03	-0.30%	10.04	10.12	10.04	4,728
May 10 2024	10.15	0.06	0.59%	10.11	10.15	10.11	23,466
May 09 2024	10.09	0.17	1.71%	10.11	10.13	10.09	49,140
May 08 2024	9.92	0.03	0.30%	9.81	9.93	9.81	26,016
May 07 2024	9.89	0.01	0.10%	10.03	10.03	9.88	4,919
May 06 2024	9.88	0.09	0.92%	9.84	9.88	9.84	41,261
May 03 2024	9.79	0.04	0.41%	9.79	9.79	9.79	28,812
May 02 2024	9.75	-0.07	-0.71%	9.67	9.76	9.67	120,092
Apr 30 2024	9.82	-0.01	-0.10%	9.88	9.90	9.82	81,389
Apr 29 2024	9.83	0.02	0.20%	9.82	9.83	9.82	16,440
Apr 26 2024	9.81	0.03	0.31%	9.77	9.81	9.77	49,492
Apr 25 2024	9.78	-0.05	-0.51%	9.78	9.78	9.78	11,332
Apr 24 2024	9.83	0.06	0.61%	9.58	9.85	9.58	25,041
Apr 23 2024	9.77	0.04	0.41%	9.73	9.79	9.73	55,165
Apr 22 2024	9.73	0.05	0.52%	9.52	9.77	9.52	27,417
Apr 19 2024	9.68	-0.18	-1.83%	9.84	9.84	9.66	81,754
Apr 18 2024	9.86	-0.04	-0.40%	9.91	9.91	9.86	10,593
Apr 17 2024	9.90	-0.09	-0.90%	9.90	9.90	9.86	34,634
Apr 16 2024	9.99	0.14	1.42%	9.85	10.00	9.85	81,819
Apr 15 2024	9.85	0.00	0.00%	9.71	10.04	9.71	10,991
Apr 12 2024	9.85	-0.09	-0.91%	9.95	9.95	9.85	61,257
Apr 11 2024	9.94	0.10	1.02%	9.86	9.95	9.86	35,011
Apr 10 2024	9.84	0.01	0.10%	9.83	9.84	9.83	46,301
Apr 09 2024	9.83	-0.01	-0.10%	9.79	9.83	9.79	42,379
Apr 08 2024	9.84	-0.06	-0.61%	9.90	9.90	9.84	3,551
Apr 05 2024	9.90	0.12	1.23%	9.80	9.95	9.80	37,134
Apr 04 2024	9.78	-0.11	-1.11%	9.89	9.89	9.78	3,090
Apr 03 2024	9.89	-0.02	-0.20%	9.89	9.89	9.85	50,304
Apr 02 2024	9.91	-0.05	-0.50%	9.96	9.96	9.85	36,225
Apr 01 2024	9.96	0.07	0.71%	9.99	9.99	9.95	89,427
Mar 28 2024	9.89	0.05	0.51%	9.83	9.89	9.83	59,996
Mar 27 2024	9.84	0.09	0.92%	9.84	9.84	9.84	24,957
Mar 26 2024	9.75	-0.01	-0.10%	9.81	9.81	9.75	11,183
Mar 25 2024	9.76	-0.06	-0.61%	9.79	9.79	9.76	24,648
Mar 22 2024	9.82	0.03	0.31%	9.82	9.82	9.80	102,667
Mar 21 2024	9.79	0.01	0.10%	9.79	9.79	9.79	36,859
Mar 20 2024	9.78	-0.01	-0.10%	9.77	9.78	9.77	22,792
Mar 19 2024	9.79	0.07	0.72%	9.72	9.79	9.72	22,679
Mar 18 2024	9.72	0.12	1.25%	9.72	9.72	9.72	28,271
Mar 15 2024	9.60	-0.05	-0.52%	9.60	9.60	9.60	10,847
Mar 14 2024	9.65	-0.01	-0.10%	9.66	9.66	9.63	7,522
Mar 13 2024	9.66	-0.02	-0.21%	9.66	9.66	9.66	3,231
Mar 12 2024	9.68	0.09	0.94%	9.75	9.75	9.63	11,347
Mar 11 2024	9.59	0.00	0.00%	9.54	9.59	9.54	6,058
Mar 08 2024	9.59	0.01	0.10%	9.72	9.72	9.59	40,793
Mar 07 2024	9.58	0.08	0.84%	9.55	9.58	9.55	7,522
Mar 06 2024	9.50	0.02	0.21%	9.51	9.51	9.49	20,377
Mar 05 2024	9.48	-0.06	-0.63%	9.39	9.48	9.39	29,132
Mar 04 2024	9.54	-0.05	-0.52%	9.59	9.59	9.43	43,162

Trend Etf Msci Usa Esg F...

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