ESGMX(ESGMX)
ESGMX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $22.70 | $22.70 | $22.70 | $22.70 | - |
| 10/12/2026 | $22.61 | $22.61 | $22.61 | $22.61 | - |
| 10/9/2026 | $22.57 | $22.57 | $22.57 | $22.57 | - |
| 10/8/2026 | $22.40 | $22.40 | $22.40 | $22.40 | - |
| 10/7/2026 | $22.55 | $22.55 | $22.55 | $22.55 | - |
| 10/6/2026 | $22.69 | $22.69 | $22.69 | $22.69 | - |
| 10/5/2026 | $22.57 | $22.57 | $22.57 | $22.57 | - |
| 10/2/2026 | $22.33 | $22.33 | $22.33 | $22.33 | - |
| 10/1/2026 | $22.12 | $22.12 | $22.12 | $22.12 | - |
| 9/30/2026 | $22.20 | $22.20 | $22.20 | $22.20 | - |
| 9/29/2026 | $22.35 | $22.35 | $22.35 | $22.35 | - |
| 9/28/2026 | $22.33 | $22.33 | $22.33 | $22.33 | - |
| 9/25/2026 | $22.37 | $22.37 | $22.37 | $22.37 | - |
| 9/24/2026 | $22.26 | $22.26 | $22.26 | $22.26 | - |
| 9/23/2026 | $22.36 | $22.36 | $22.36 | $22.36 | - |
| 9/22/2026 | $22.51 | $22.51 | $22.51 | $22.51 | - |
| 9/21/2026 | $22.38 | $22.38 | $22.38 | $22.38 | - |
| 9/18/2026 | $22.12 | $22.12 | $22.12 | $22.12 | - |
| 9/17/2026 | $22.19 | $22.19 | $22.19 | $22.19 | - |
| 9/16/2026 | $21.94 | $21.94 | $21.94 | $21.94 | - |
| 9/15/2026 | $21.96 | $21.96 | $21.96 | $21.96 | - |
| 9/14/2026 | $22.04 | $22.04 | $22.04 | $22.04 | - |
| 9/11/2026 | $22.04 | $22.04 | $22.04 | $22.04 | - |
| 9/10/2026 | $21.92 | $21.92 | $21.92 | $21.92 | - |
| 9/9/2026 | $22.14 | $22.14 | $22.14 | $22.14 | - |
| 9/8/2026 | $22.41 | $22.41 | $22.41 | $22.41 | - |
| 9/4/2026 | $22.56 | $22.56 | $22.56 | $22.56 | - |
| 9/3/2026 | $22.57 | $22.57 | $22.57 | $22.57 | - |
| 9/2/2026 | $22.38 | $22.38 | $22.38 | $22.38 | - |
| 9/1/2026 | $22.31 | $22.31 | $22.31 | $22.31 | - |
| 8/31/2026 | $22.60 | $22.60 | $22.60 | $22.60 | - |
| 8/28/2026 | $22.68 | $22.68 | $22.68 | $22.68 | - |
| 8/27/2026 | $22.82 | $22.82 | $22.82 | $22.82 | - |
| 8/26/2026 | $22.54 | $22.54 | $22.54 | $22.54 | - |
| 8/25/2026 | $22.64 | $22.64 | $22.64 | $22.64 | - |
| 8/24/2026 | $22.59 | $22.59 | $22.59 | $22.59 | - |
| 8/21/2026 | $22.64 | $22.64 | $22.64 | $22.64 | - |
| 8/20/2026 | $22.52 | $22.52 | $22.52 | $22.52 | - |
| 8/19/2026 | $22.62 | $22.62 | $22.62 | $22.62 | - |
| 8/18/2026 | $22.54 | $22.54 | $22.54 | $22.54 | - |
| 8/17/2026 | $22.69 | $22.69 | $22.69 | $22.69 | - |
| 8/14/2026 | $22.91 | $22.91 | $22.91 | $22.91 | - |
| 8/13/2026 | $23.02 | $23.02 | $23.02 | $23.02 | - |
| 8/12/2026 | $22.85 | $22.85 | $22.85 | $22.85 | - |
| 8/11/2026 | $22.89 | $22.89 | $22.89 | $22.89 | - |
| 8/10/2026 | $22.83 | $22.83 | $22.83 | $22.83 | - |
| 8/7/2026 | $22.87 | $22.87 | $22.87 | $22.87 | - |
| 8/6/2026 | $22.67 | $22.67 | $22.67 | $22.67 | - |
| 8/5/2026 | $22.61 | $22.61 | $22.61 | $22.61 | - |
| 8/4/2026 | $22.41 | $22.41 | $22.41 | $22.41 | - |
| 8/3/2026 | $22.02 | $22.02 | $22.02 | $22.02 | - |
| 7/31/2026 | $21.76 | $21.76 | $21.76 | $21.76 | - |
| 7/30/2026 | $21.76 | $21.76 | $21.76 | $21.76 | - |
| 7/29/2026 | $21.50 | $21.50 | $21.50 | $21.50 | - |
| 7/28/2026 | $21.81 | $21.81 | $21.81 | $21.81 | - |
| 7/27/2026 | $21.61 | $21.61 | $21.61 | $21.61 | - |
| 7/24/2026 | $21.49 | $21.49 | $21.49 | $21.49 | - |
| 7/23/2026 | $21.44 | $21.44 | $21.44 | $21.44 | - |
| 7/22/2026 | $21.56 | $21.56 | $21.56 | $21.56 | - |
| 7/21/2026 | $21.58 | $21.58 | $21.58 | $21.58 | - |
| 7/20/2026 | $21.56 | $21.56 | $21.56 | $21.56 | - |
| 7/17/2026 | $21.64 | $21.64 | $21.64 | $21.64 | - |
| 7/16/2026 | $21.89 | $21.89 | $21.89 | $21.89 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
