Financial News
Columbia Sustainable U.S. Equity ETF (NY: ESGS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 24, 2017 | 21.62 | 21.62 | 21.62 | 0 | -0.01(-0.07%) | |
| Jul 21, 2017 | 21.64 | 21.64 | 21.64 | 21.64 | 1,693 | +0.07(+0.31%) |
| Jul 17, 2017 | 21.57 | 42 | +0.06(+0.27%) | |||
| Jul 14, 2017 | 21.51 | 21.23 | 21.51 | 2,075 | +0.28(+1.33%) | |
| Jul 11, 2017 | 21.23 | 21.23 | 21.23 | 0 | +0.06(+0.30%) | |
| Jul 06, 2017 | 21.17 | 1 | -0.27(-1.26%) | |||
| Jul 03, 2017 | 21.44 | 21.44 | 21.44 | 21.44 | 2 | +0.12(+0.57%) |
| Jun 26, 2017 | 21.31 | 4 | +0.06(+0.30%) | |||
| Jun 22, 2017 | 21.25 | 21.25 | 21.25 | 0 | -0.19(-0.88%) | |
| Jun 15, 2017 | 21.44 | 21.44 | 21.44 | 0 | -0.01(-0.07%) | |
| Jun 13, 2017 | 21.45 | 21.45 | 21.45 | 0 | +0.21(+0.99%) | |
| Jun 08, 2017 | 21.24 | 21.24 | 21.24 | 0 | +0.15(+0.69%) | |
| Jun 07, 2017 | 21.10 | 21.10 | 21.10 | 21.10 | 258 | -0.04(-0.20%) |
| Jun 06, 2017 | 21.03 | 21.14 | 21.03 | 21.14 | 609 | -0.10(-0.45%) |
| Jun 05, 2017 | 21.24 | 21.24 | 21.24 | 21.24 | 550 | -0.05(-0.24%) |
| Jun 02, 2017 | 21.29 | 21.29 | 21.29 | 21.29 | 287 | +0.09(+0.43%) |
| Jun 01, 2017 | 21.21 | 21.21 | 21.20 | 21.20 | 596 | +0.23(+1.09%) |
| May 31, 2017 | 20.97 | 20.97 | 20.97 | 20.97 | 809 | -0.05(-0.23%) |
| May 26, 2017 | 21.02 | 4 | -0.04(-0.17%) | |||
| May 25, 2017 | 21.07 | 21.07 | 21.05 | 21.05 | 963 | +0.35(+1.71%) |
| May 17, 2017 | 20.70 | 55 | -0.27(-1.28%) | |||
| May 16, 2017 | 20.97 | 20.97 | 20.97 | 20.97 | 567 | -0.15(-0.72%) |
| May 10, 2017 | 21.12 | 21.12 | 21.12 | 0 | +0.21(+1.02%) | |
| May 04, 2017 | 20.91 | 39 | -0.09(-0.42%) | |||
| May 03, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 1,073 | -0.12(-0.55%) |
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.
