IQ MacKay ESG Core Plus B... (ESGB)
AMEX: ESGB
· Real-Time Price · USD
21.24
0.04 (0.17%)
At close: Dec 03, 2024, 10:00 PM
ESGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 20.86 | 20.86 | 20.81 | 20.81 | 20.81 | -0.34% | 1,965 |
| Dec 30, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.00% | 0 |
| Dec 27, 2024 | 20.93 | 20.93 | 20.87 | 20.88 | 20.77 | -0.05% | 761 |
| Dec 26, 2024 | 20.87 | 20.89 | 20.87 | 20.89 | 20.78 | 0.10% | 413 |
| Dec 24, 2024 | 20.88 | 20.89 | 20.87 | 20.87 | 20.87 | -0.33% | 1,099 |
| Dec 23, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.00% | 0 |
| Dec 20, 2024 | 20.92 | 20.94 | 20.92 | 20.94 | 20.94 | 0.24% | 728 |
| Dec 19, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.38% | 1,146 |
| Dec 18, 2024 | 21.09 | 21.09 | 20.97 | 20.97 | 20.97 | -0.62% | 767 |
| Dec 17, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.09% | 692 |
| Dec 16, 2024 | 21.11 | 21.11 | 21.05 | 21.08 | 21.08 | 0.00% | 223,268 |
| Dec 13, 2024 | 21.11 | 21.11 | 21.08 | 21.08 | 21.08 | -0.38% | 768 |
| Dec 12, 2024 | 21.20 | 21.20 | 21.15 | 21.16 | 21.16 | -0.28% | 866 |
| Dec 11, 2024 | 21.24 | 21.24 | 21.22 | 21.22 | 21.22 | -0.14% | 3,372 |
| Dec 10, 2024 | 21.27 | 21.27 | 21.25 | 21.25 | 21.25 | -0.28% | 363 |
| Dec 9, 2024 | 21.33 | 21.33 | 21.27 | 21.31 | 21.31 | -0.14% | 1,903 |
| Dec 6, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.38% | 435 |
| Dec 5, 2024 | 21.27 | 21.27 | 21.23 | 21.26 | 21.26 | -0.05% | 1,356 |
| Dec 4, 2024 | 21.27 | 21.28 | 21.27 | 21.27 | 21.27 | 0.14% | 5,175 |
| Dec 3, 2024 | 21.23 | 21.24 | 21.23 | 21.24 | 21.24 | 0.19% | 1,340 |