Financial News
Columbia Sustainable U.S. Equity ETF (NY: ESGS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2017 | 20.13 | 2 | +0.17(+0.85%) | |||
| Jan 23, 2017 | 19.96 | 5 | -0.16(-0.78%) | |||
| Jan 18, 2017 | 20.11 | 1 | +0.07(+0.32%) | |||
| Jan 17, 2017 | 20.11 | 20.11 | 20.05 | 20.05 | 2,113 | -0.03(-0.14%) |
| Jan 13, 2017 | 20.08 | 20.08 | 20.08 | 0 | +0.05(+0.25%) | |
| Jan 11, 2017 | 20.02 | 20.02 | 20.02 | 0 | +0.02(+0.11%) | |
| Jan 10, 2017 | 20.06 | 20.06 | 20.00 | 20.00 | 7,512 | -0.01(-0.07%) |
| Jan 03, 2017 | 20.02 | 20.02 | 20.02 | 0 | +0.12(+0.60%) | |
| Dec 30, 2016 | 19.90 | 19.90 | 19.90 | 0 | -0.29(-1.45%) | |
| Dec 28, 2016 | 20.19 | 88 | +0.10(+0.49%) | |||
| Dec 27, 2016 | 20.09 | 20.09 | 20.09 | 20.09 | 830 | +0.05(+0.23%) |
| Dec 23, 2016 | 20.05 | 20.05 | 20.05 | 0 | +0.02(+0.08%) | |
| Dec 22, 2016 | 20.04 | 20.04 | 20.00 | 20.03 | 2,125 | -0.09(-0.42%) |
| Dec 20, 2016 | 20.12 | 20.12 | 20.12 | 0 | -0.01(-0.04%) | |
| Dec 15, 2016 | 20.12 | 73 | -0.14(-0.70%) | |||
| Dec 13, 2016 | 20.26 | 2 | +0.07(+0.35%) | |||
| Dec 09, 2016 | 20.19 | 84 | +0.14(+0.72%) | |||
| Dec 07, 2016 | 20.05 | 14 | +0.38(+1.95%) | |||
| Dec 06, 2016 | 19.68 | 19.68 | 19.68 | 19.67 | 2,269 | +0.00(+0.02%) |
| Dec 05, 2016 | 19.66 | 19.66 | 19.66 | 19.66 | 429 | +0.17(+0.88%) |
| Dec 01, 2016 | 19.49 | 19.49 | 19.49 | 0 | -0.06(-0.30%) | |
| Nov 29, 2016 | 19.55 | 19.55 | 19.55 | 0 | -0.10(-0.51%) | |
| Nov 25, 2016 | 19.65 | 19.65 | 19.65 | 0 | +0.09(+0.47%) | |
| Nov 23, 2016 | 19.55 | 19.55 | 19.55 | 0 | +0.23(+1.19%) | |
| Nov 17, 2016 | 19.32 | 19.32 | 19.32 | 0 | +0.05(+0.28%) | |
| Nov 16, 2016 | 19.27 | 19.28 | 19.27 | 19.27 | 2,049 | +0.26(+1.38%) |
| Nov 11, 2016 | 19.01 | 19.01 | 19.01 | 0 | +0.02(+0.11%) | |
| Nov 10, 2016 | 19.04 | 19.04 | 18.99 | 18.99 | 1,086 | +0.92(+5.11%) |
| Nov 03, 2016 | 18.06 | 2 | -0.06(-0.32%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
