31.14
price down icon0.48%   -0.15
pre-market  Pre-market:  31.14  
loading

iShare Inc iShares ESG Aware MSCI EM ETF Stock (ESGE) Price History

The historical daily chart and data for iShare Inc iShares ESG Aware MSCI EM ETF stock (ESGE), adjusted for splits and dividends, show that the latest closing stock price as of April 19, 2024, is $31.14.
  • iShare Inc iShares ESG Aware MSCI EM ETF all-time high stock price is $47.37, occurred on February 16, 2021.
  • The lowest iShare Inc iShares ESG Aware MSCI EM ETF stock price recorded was $23.58 on March 12, 2020. Since then, iShare Inc iShares ESG Aware MSCI EM ETF's stock price has risen over 32.06% to $31.14 now.
  • The 52-week high stock price for ESGE is $33.67, representing a 8.13% increase from the current share price, occurred on July 31, 2023.
  • The 52-week low stock price for ESGE is $29.12, indicating a -6.49% decrease from the current share price, occurred on October 23, 2023.
  • The closing price of iShare Inc iShares ESG Aware MSCI EM ETF (ESGE) stock in the beginning of 2023 was $39.99. The stock closed the year at $30.07, a loss of over -24.81% for the year.
The table below shows more information about ESGE historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $31.22 $31.06 $0.16 437,657.0 -0.48%
Apr 18, 2024 $31.47 $31.21 $0.26 489,833.0 +0.42%
Apr 17, 2024 $31.38 $31.05 $0.33 1,040,149.0 -0.06%
Apr 16, 2024 $31.31 $31.08 $0.2301 844,639.0 -1.24%
Apr 15, 2024 $31.99 $31.52 $0.4656 828,649.0 -0.72%
Apr 12, 2024 $32.12 $31.74 $0.3756 805,731.0 -2.45%
Apr 11, 2024 $32.66 $32.38 $0.28 563,209.0 +0.68%
Apr 10, 2024 $32.51 $32.27 $0.2399 920,601.0 -1.55%
Apr 09, 2024 $32.93 $32.72 $0.21 645,944.0 +0.83%
Apr 08, 2024 $32.67 $32.57 $0.10 585,352.0 +0.71%
Apr 05, 2024 $32.48 $32.24 $0.2399 631,700.0 +0.19%
Apr 04, 2024 $32.81 $32.30 $0.515 613,723.0 -0.22%
Apr 03, 2024 $32.47 $32.17 $0.295 2,067,278.0 +0.06%
Apr 02, 2024 $32.47 $32.31 $0.16 811,822.0 +0.19%
Apr 01, 2024 $32.54 $32.23 $0.31 627,904.0 +0.28%
Mar 28, 2024 $32.36 $32.20 $0.157 1,704,985.0 +0.03%
Mar 27, 2024 $32.22 $32.08 $0.14 777,369.0 +0.09%
Mar 26, 2024 $32.31 $32.18 $0.135 673,289.0 -0.09%
Mar 25, 2024 $32.27 $32.11 $0.158 780,607.0 +0.09%

iShare Inc iShares ESG Aware MSCI EM ETF Stock (ESGE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of iShare Inc iShares ESG Aware MSCI EM ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESGE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShare Inc iShares ESG Aware MSCI EM ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

iShare Inc iShares ESG Aware MSCI EM ETF Stock (ESGE) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $32.93 $31.05 $1.88 12,351,848.0 -3.38%
Mar, 2024 $32.64 $31.52 $1.12 16,906,393.0 +2.12%
Feb, 2024 $32.12 $30.53 $1.59 20,693,357.0 +3.68%
Jan, 2024 $31.74 $29.78 $1.96 21,946,218.0 -5.05%

iShare Inc iShares ESG Aware MSCI EM ETF Stock (ESGE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $32.20 $30.86 $1.35 16,524,919.0 +1.65%
Nov, 2023 $31.99 $29.34 $2.65 14,332,547.0 +7.39%
Oct, 2023 $30.84 $29.12 $1.72 27,780,533.0 -3.01%
Sep, 2023 $31.80 $29.98 $1.82 13,482,870.0 -3.07%
Aug, 2023 $33.38 $30.53 $2.85 17,583,649.0 -7.08%
Jul, 2023 $33.67 $31.04 $2.63 20,759,714.0 +6.29%
Jun, 2023 $32.84 $30.54 $2.30 18,592,387.0 +3.50%
May, 2023 $31.50 $30.30 $1.20 12,499,005.0 -1.77%
Apr, 2023 $31.86 $30.28 $1.58 17,739,678.0 -1.18%
Mar, 2023 $31.60 $29.31 $2.29 21,877,216.0 +3.42%
Feb, 2023 $33.58 $30.41 $3.16 22,239,786.0 -7.79%
Jan, 2023 $33.94 $30.23 $3.70 37,765,848.0 +9.78%

iShare Inc iShares ESG Aware MSCI EM ETF Stock (ESGE) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $31.57 $29.76 $1.81 21,554,327.0 -4.72%
Nov, 2022 $31.62 $27.33 $4.29 29,524,642.0 +15.65%
Oct, 2022 $29.11 $26.57 $2.54 45,603,508.0 -1.37%
Sep, 2022 $31.47 $27.63 $3.84 25,557,883.0 -11.85%
Aug, 2022 $33.00 $31.20 $1.80 22,196,258.0 -1.91%
Jul, 2022 $32.40 $30.59 $1.81 23,500,009.0 -0.96%
Jun, 2022 $34.74 $31.70 $3.04 44,010,224.0 -6.08%
May, 2022 $34.95 $31.59 $3.36 111,836,462.0 +0.20%
Apr, 2022 $38.09 $33.35 $4.74 52,734,653.0 -6.53%
Mar, 2022 $37.91 $33.12 $4.79 57,784,962.0 -3.14%
Feb, 2022 $40.85 $36.61 $4.24 46,822,192.0 -4.96%
Jan, 2022 $41.41 $38.15 $3.26 60,663,906.0 +0.38%
exchange_traded_fund VTV
$155.96
price up icon 0.74%
exchange_traded_fund VUG
$322.46
price down icon 2.26%
exchange_traded_fund IJH
$56.58
price up icon 0.27%
exchange_traded_fund EFA
$76.12
price up icon 0.04%
exchange_traded_fund IWF
$316.15
price down icon 1.96%
exchange_traded_fund QQQ
$414.65
price down icon 2.07%
Cap:     |  Volume (24h):