Columbia U.S. ESG Equity Income ETF (ESGS)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

44.21

+0.21

(+0.48%)

Al cierre: 03:47PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	44.17	44.28	44.06	44.21	44.21	1,800
09 may 2024	43.84	44.01	43.80	44.01	44.01	2,000
08 may 2024	43.64	43.73	43.64	43.69	43.69	1,400
07 may 2024	43.71	43.71	43.59	43.60	43.60	1,100
06 may 2024	43.44	43.44	43.28	43.42	43.42	1,200
03 may 2024	42.97	43.10	42.79	43.10	43.10	2,300
02 may 2024	42.70	42.84	42.61	42.79	42.79	5,600
01 may 2024	42.78	42.92	42.68	42.68	42.68	1,400
30 abr 2024	43.61	43.61	43.02	43.02	43.02	1,800
29 abr 2024	43.39	43.70	43.39	43.60	43.60	3,500
26 abr 2024	43.34	43.58	43.34	43.37	43.37	4,200
25 abr 2024	43.32	43.38	42.98	43.32	43.32	5,900
24 abr 2024	43.42	43.51	43.34	43.51	43.51	2,200
23 abr 2024	43.36	43.44	43.33	43.33	43.33	1,100
22 abr 2024	42.93	43.42	42.93	43.15	43.15	2,000
19 abr 2024	42.98	43.08	42.93	42.94	42.94	2,800
18 abr 2024	42.82	42.97	42.65	42.67	42.67	12,900
17 abr 2024	42.80	42.80	42.57	42.58	42.58	2,400
16 abr 2024	42.53	42.61	42.43	42.61	42.61	1,300
15 abr 2024	42.79	42.79	42.75	42.75	42.75	500
12 abr 2024	43.32	43.42	42.94	42.94	42.94	3,800
11 abr 2024	43.29	43.77	43.29	43.61	43.61	1,800
10 abr 2024	43.58	43.76	43.56	43.63	43.63	1,700
09 abr 2024	44.09	44.11	43.88	44.11	44.11	2,800
08 abr 2024	44.15	44.30	43.96	44.07	44.07	9,400
05 abr 2024	43.82	44.20	43.82	44.09	44.09	2,800
04 abr 2024	44.62	44.62	43.74	43.75	43.75	14,400
03 abr 2024	44.10	44.33	44.10	44.19	44.19	9,200
02 abr 2024	44.00	44.10	43.91	44.10	44.10	2,200
01 abr 2024	44.62	44.62	44.24	44.29	44.29	2,100
28 mar 2024	44.36	44.54	44.36	44.53	44.53	3,100
27 mar 2024	43.93	44.28	43.93	44.27	44.27	1,900
26 mar 2024	43.83	43.85	43.71	43.71	43.71	1,400
25 mar 2024	43.92	44.05	43.77	43.77	43.77	1,900
22 mar 2024	44.03	44.03	43.83	43.87	43.87	20,000
22 mar 2024	0.191 Dividendo
21 mar 2024	44.11	44.37	44.11	44.25	44.06	6,600
20 mar 2024	43.54	43.81	43.47	43.78	43.59	7,100
19 mar 2024	43.27	43.49	43.24	43.42	43.23	3,100
18 mar 2024	43.31	43.31	43.22	43.26	43.07	4,600
15 mar 2024	42.97	43.18	42.96	43.08	42.89	3,300
14 mar 2024	43.14	43.17	42.96	43.12	42.93	1,800
13 mar 2024	43.49	43.49	43.30	43.30	43.11	4,900
12 mar 2024	43.27	43.27	42.97	43.21	43.02	10,000
11 mar 2024	42.78	43.13	42.66	43.08	42.89	3,100
08 mar 2024	43.15	43.15	42.89	42.89	42.71	13,000
07 mar 2024	43.14	43.22	43.07	43.14	42.95	3,800
06 mar 2024	42.80	42.96	42.68	42.77	42.59	1,700
05 mar 2024	42.69	42.69	42.37	42.52	42.33	6,700
04 mar 2024	42.56	42.82	42.56	42.67	42.48	39,600
01 mar 2024	42.50	42.80	42.50	42.69	42.51	11,300
29 feb 2024	42.33	42.44	42.25	42.41	42.23	155,300
28 feb 2024	42.28	42.38	42.09	42.21	42.03	7,200
27 feb 2024	42.27	42.32	42.27	42.32	42.14	2,100
26 feb 2024	42.37	42.37	42.37	42.37	42.19	200
23 feb 2024	42.41	42.49	42.41	42.48	42.30	1,300
22 feb 2024	42.18	42.55	42.18	42.44	42.26	9,600
21 feb 2024	41.81	41.99	41.68	41.99	41.81	3,000
20 feb 2024	41.77	41.87	41.71	41.71	41.53	3,200
16 feb 2024	42.12	42.12	41.85	41.85	41.67	1,600
15 feb 2024	41.71	41.95	41.71	41.95	41.77	1,100
14 feb 2024	41.42	41.49	41.34	41.49	41.32	1,000
13 feb 2024	41.31	41.41	41.06	41.28	41.10	2,600
12 feb 2024	41.69	41.89	41.66	41.82	41.64	5,800
09 feb 2024	41.52	41.59	41.44	41.58	41.40	4,300
08 feb 2024	41.45	41.58	41.45	41.56	41.38	3,900
07 feb 2024	41.47	41.51	41.34	41.40	41.22	3,300
06 feb 2024	41.34	41.40	41.25	41.25	41.07	1,000
05 feb 2024	41.18	41.28	41.10	41.24	41.06	2,700
02 feb 2024	41.41	41.59	41.37	41.45	41.27	1,600
01 feb 2024	41.11	41.43	41.00	41.39	41.21	700
31 ene 2024	41.37	41.38	41.12	41.12	40.94	2,000
30 ene 2024	41.25	41.53	41.18	41.46	41.28	3,100
29 ene 2024	41.22	41.36	41.07	41.32	41.14	4,400
26 ene 2024	41.24	41.31	41.18	41.26	41.08	17,100
25 ene 2024	41.17	41.23	41.03	41.23	41.06	900
24 ene 2024	41.07	41.07	40.84	40.84	40.67	41,700
23 ene 2024	40.63	40.95	40.63	40.90	40.72	3,300
22 ene 2024	40.65	40.85	40.65	40.75	40.57	600
19 ene 2024	40.37	40.61	40.35	40.57	40.40	5,600
18 ene 2024	39.98	40.18	39.93	40.18	40.01	2,100
17 ene 2024	40.02	40.03	39.90	39.97	39.80	13,700
16 ene 2024	40.42	40.42	40.08	40.17	40.00	3,700
12 ene 2024	40.37	40.41	40.37	40.41	40.24	400
11 ene 2024	40.31	40.31	40.31	40.31	40.13	100
10 ene 2024	40.26	40.40	40.26	40.35	40.17	1,700
09 ene 2024	40.35	40.40	40.35	40.40	40.23	400
08 ene 2024	40.30	40.67	40.30	40.67	40.50	1,200
05 ene 2024	40.36	40.43	40.36	40.43	40.26	700
04 ene 2024	40.43	40.51	40.39	40.39	40.22	300
03 ene 2024	40.53	40.57	40.53	40.55	40.37	900
02 ene 2024	40.58	40.83	40.58	40.74	40.56	1,300
29 dic 2023	40.56	40.64	40.56	40.64	40.47	2,300
28 dic 2023	40.79	40.87	40.75	40.75	40.57	1,300
27 dic 2023	41.09	41.13	40.71	40.75	40.57	1,700
26 dic 2023	40.89	40.89	40.80	40.80	40.63	600
22 dic 2023	40.62	40.62	40.43	40.54	40.37	700
21 dic 2023	40.39	40.39	40.39	40.39	40.22	200
20 dic 2023	40.70	40.97	40.13	40.13	39.95	3,800
19 dic 2023	40.73	40.90	40.66	40.66	40.48	600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Columbia U.S. ESG Equity Income ETF (ESGS)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)