Dark

ESGW
ESG Global Impact Capital Inc
stock NYSE

Inactive

Mar 20, 2020

22.25USD0.000%(0.00)302

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-20	22.9400	22.9400	22.2500	22.2500	0.000%	302	0.000%
2020-03-19	22.9500	22.9500	21.5900	22.2500	+2.677%	1,452	0.000%
2020-03-18	19.3800	21.6800	17.0000	21.6700	+8.349%	49,885	+2.677%
2020-03-17	20.0001	20.0001	20.0001	20.0001	-1.429%	2,735	+11.249%
2020-03-16	20.5300	20.5300	20.0000	20.2900	-7.300%	2,424	+9.660%
2020-03-13	21.4160	21.8879	21.4160	21.8879	+5.625%	500	+1.654%
2020-03-12	21.2500	21.4900	20.7222	20.7222	-9.417%	25,522	+7.373%
2020-03-11	22.8900	23.0043	22.6375	22.8765	-4.562%	692	-2.739%
2020-03-10	23.9700	23.9700	23.9700	23.9700	-0.745%	0	-7.176%
2020-03-09	24.1500	24.1500	24.1500	24.1500	+0.419%	2	-7.867%
2020-03-06	23.8937	24.0492	23.8937	24.0492	-1.882%	415	-7.481%
2020-03-05	24.5106	24.5106	24.5106	24.5106	-3.522%	6	-9.223%
2020-03-04	25.0230	25.4053	25.0230	25.4053	+2.765%	159	-12.420%
2020-03-03	24.7217	24.7217	24.7217	24.7217	-1.955%	55	-9.998%
2020-03-02	24.3667	25.2147	24.3667	25.2147	+3.100%	560	-11.758%
2020-02-28	24.4418	24.4566	24.4418	24.4566	-2.143%	434	-9.023%
2020-02-27	24.9464	24.9923	24.9464	24.9923	-3.987%	111	-10.973%
2020-02-26	25.8694	26.0300	25.8694	26.0300	-0.015%	1,585	-14.522%
2020-02-25	26.0340	26.0340	26.0340	26.0340	-2.805%	52	-14.535%
2020-02-24	26.7852	26.7852	26.7852	26.7852	-3.067%	0	-16.932%
2020-02-21	27.6326	27.6326	27.6326	27.6326	-0.818%	63	-19.479%
2020-02-20	27.8200	27.8605	27.8200	27.8605	+0.110%	136	-20.138%
2020-02-19	27.8100	27.8350	27.8000	27.8300	+0.106%	3,232	-20.050%
2020-02-18	27.8005	27.8005	27.8005	27.8005	-0.660%	10	-19.965%
2020-02-14	27.9852	27.9852	27.9852	27.9852	-0.228%	0	-20.494%
2020-02-13	28.0492	28.0492	28.0492	28.0492	-0.501%	0	-20.675%
2020-02-12	28.1110	28.1905	28.1100	28.1905	+0.472%	6,200	-21.073%
2020-02-11	28.0401	28.0710	28.0401	28.0581	+0.771%	563	-20.700%
2020-02-10	27.8028	27.8435	27.8028	27.8435	+0.111%	486	-20.089%
2020-02-07	27.8126	27.8126	27.8126	27.8126	-0.897%	70	-20.000%
2020-02-06	28.0644	28.0644	28.0644	28.0644	-0.093%	0	-20.718%
2020-02-05	28.0906	28.0906	28.0906	28.0906	+1.699%	0	-20.792%
2020-02-04	27.6212	27.6212	27.6212	27.6212	+1.259%	37	-19.446%
2020-02-03	27.2778	27.2778	27.2778	27.2778	+0.476%	0	-18.432%
2020-01-31	27.1486	27.1486	27.1486	27.1486	-2.028%	0	-18.044%
2020-01-30	27.4900	27.7105	27.4900	27.7105	+0.272%	208	-19.706%
2020-01-29	27.6353	27.6353	27.6353	27.6353	-0.489%	2	-19.487%
2020-01-28	27.6301	27.7711	27.6301	27.7711	+0.730%	152	-19.881%
2020-01-27	27.6500	27.6500	27.5699	27.5699	-1.671%	674	-19.296%
2020-01-24	28.5700	28.5700	28.0385	28.0385	-1.064%	7,131	-20.645%
2020-01-23	28.3491	28.3491	28.3400	28.3400	-0.141%	180	-21.489%
2020-01-22	28.3800	28.3800	28.3800	28.3800	-0.174%	10	-21.600%
2020-01-21	28.4629	28.4629	28.4294	28.4294	-0.665%	801	-21.736%
2020-01-17	28.6000	28.6196	28.6000	28.6196	+0.303%	100	-22.256%
2020-01-16	28.5461	28.5461	28.5331	28.5331	+0.731%	545	-22.020%
2020-01-15	28.2500	28.3259	28.2500	28.3259	-0.256%	373	-21.450%
2020-01-14	28.3860	28.3986	28.3860	28.3986	+0.250%	252	-21.651%
2020-01-13	28.3278	28.3278	28.3278	28.3278	+0.471%	18	-21.455%
2020-01-10	28.1950	28.1950	28.1950	28.1950	-0.550%	2	-21.085%
2020-01-09	28.3050	28.3508	28.3050	28.3508	+0.172%	205	-21.519%
2020-01-08	28.3022	28.3022	28.3022	28.3022	+0.274%	22	-21.384%
2020-01-07	28.2250	28.2250	28.2250	28.2250	-0.143%	151	-21.169%
2020-01-06	28.2654	28.2654	28.2654	28.2654	+0.194%	35	-21.282%
2020-01-03	28.2106	28.2106	28.2106	28.2106	-0.901%	39	-21.129%
2020-01-02	28.4670	28.4670	28.4670	28.4670	+0.303%	7	-21.839%
2019-12-31	28.4000	28.4000	28.3811	28.3811	+0.308%	1,370	-21.603%
2019-12-30	28.3600	28.3600	28.2939	28.2939	-0.505%	1,376	-21.361%
2019-12-27	28.4600	28.4600	28.4374	28.4374	-0.066%	547	-21.758%
2019-12-26	28.4563	28.4563	28.4563	28.4563	+0.248%	29	-21.810%
2019-12-24	28.4900	28.4900	28.3859	28.3859	-0.067%	831	-21.616%
2019-12-23	28.4050	28.4050	28.4050	28.4050	-0.107%	10	-21.669%
2019-12-20	28.4001	28.4520	28.4000	28.4355	-0.392%	2,320	-21.753%
2019-12-19	28.5474	28.5474	28.5474	28.5474	+0.009%	0	-22.059%
2019-12-18	28.5448	28.5448	28.5448	28.5448	-0.027%	0	-22.052%
2019-12-17	28.5526	28.5526	28.5526	28.5526	+0.009%	0	-22.074%
2019-12-16	28.5500	28.5500	28.5500	28.5500	+0.723%	316	-22.067%
2019-12-13	28.3450	28.3450	28.3450	28.3450	-0.297%	10	-21.503%
2019-12-12	28.3399	28.4295	28.3399	28.4295	+1.290%	105	-21.736%
2019-12-11	28.0674	28.0674	28.0674	28.0674	+0.402%	5	-20.727%
2019-12-10	27.9550	27.9550	27.9550	27.9550	-0.152%	20	-20.408%
2019-12-09	28.1000	28.1000	27.9975	27.9975	-0.134%	206	-20.529%
2019-12-06	27.9900	28.0350	27.9900	28.0350	+1.092%	841	-20.635%
2019-12-05	27.7323	27.7323	27.7323	27.7323	+0.135%	0	-19.769%
2019-12-04	27.6950	27.6950	27.6950	27.6950	+0.839%	20	-19.661%
2019-12-03	27.4645	27.4645	27.4645	27.4645	-0.733%	1	-18.986%
2019-12-02	27.7899	27.8000	27.6673	27.6673	-0.572%	1,992	-19.580%
2019-11-29	27.9180	27.9180	27.8265	27.8265	-0.584%	300	-20.040%
2019-11-27	27.9000	27.9900	27.9000	27.9900	+0.089%	1,093	-20.507%
2019-11-26	27.9890	27.9890	27.9650	27.9650	0.000%	195	-20.436%
2019-11-25	27.8300	27.9899	27.8300	27.9650	+0.688%	2,518	-20.436%
2019-11-22	27.7739	27.7739	27.7739	27.7739	+0.548%	20	-19.889%
2019-11-21	27.6226	27.6226	27.6226	27.6226	-0.186%	10	-19.450%
2019-11-20	27.6742	27.6742	27.6742	27.6742	-0.498%	12	-19.600%
2019-11-19	27.8344	27.8344	27.8128	27.8128	-0.296%	123	-20.001%
2019-11-18	27.8953	27.8953	27.8953	27.8953	-0.154%	0	-20.237%
2019-11-15	28.0100	28.0100	27.9382	27.9382	+0.805%	255	-20.360%
2019-11-14	27.7200	27.7200	27.7150	27.7150	-0.030%	416	-19.719%
2019-11-13	27.7233	27.7233	27.7233	27.7233	-0.550%	7	-19.743%
2019-11-12	27.9875	27.9875	27.8767	27.8767	-0.084%	245	-20.184%
2019-11-11	27.8744	27.9001	27.8744	27.9001	+0.113%	255	-20.251%
2019-11-08	27.7444	27.8685	27.7444	27.8685	+0.322%	1,620	-20.161%
2019-11-07	27.7791	27.7791	27.7791	27.7791	+0.403%	5	-19.904%
2019-11-06	27.6675	27.6675	27.6675	27.6675	-0.157%	0	-19.581%
2019-11-05	27.7111	27.7111	27.7111	27.7111	+0.286%	22	-19.707%
2019-11-04	27.6321	27.6321	27.6321	27.6321	+1.123%	0	-19.478%
2019-11-01	27.3253	27.3253	27.3253	27.3253	+1.569%	7	-18.574%
2019-10-31	26.9032	26.9032	26.9032	26.9032	-0.675%	2	-17.296%
2019-10-30	26.9900	27.0859	26.9900	27.0859	-0.490%	406	-17.854%
2019-10-29	27.2192	27.2192	27.2192	27.2192	+0.255%	2	-18.256%
2019-10-28	27.2000	27.2000	27.1400	27.1500	+0.517%	1,843	-18.048%
2019-10-25	27.0400	27.0400	27.0000	27.0103	+0.042%	3,743	-17.624%
2019-10-24	26.9300	26.9989	26.9300	26.9989	+0.277%	1,377	-17.589%
2019-10-23	26.8960	26.9243	26.8960	26.9243	+0.316%	195	-17.361%
2019-10-22	26.8396	26.8396	26.8396	26.8396	+0.448%	46	-17.100%
2019-10-21	26.7446	26.7446	26.7200	26.7200	+0.966%	224	-16.729%
2019-10-18	26.4643	26.4643	26.4643	26.4643	+0.157%	0	-15.924%
2019-10-17	26.4229	26.4229	26.4229	26.4229	+0.277%	45	-15.793%
2019-10-16	26.3500	26.3500	26.3500	26.3500	-0.265%	0	-15.560%
2019-10-15	26.4200	26.4200	26.4200	26.4200	+1.016%	0	-15.783%
2019-10-14	26.1544	26.1544	26.1544	26.1544	-0.268%	13	-14.928%
2019-10-11	26.2246	26.2246	26.2246	26.2246	+1.925%	0	-15.156%
2019-10-10	25.7292	25.7292	25.7292	25.7292	+0.865%	62	-13.522%
2019-10-09	25.5085	25.5085	25.5085	25.5085	+0.721%	0	-12.774%
2019-10-08	25.4100	25.4100	25.3259	25.3259	-1.696%	349	-12.145%
2019-10-07	25.7628	25.7628	25.7628	25.7628	-0.217%	8	-13.635%
2019-10-04	25.8187	25.8187	25.8187	25.8187	+1.121%	3	-13.822%
2019-10-03	25.5326	25.5326	25.5326	25.5326	+0.206%	11	-12.857%
2019-10-02	25.6445	25.6445	25.4801	25.4801	-2.043%	112	-12.677%
2019-10-01	26.0116	26.0116	26.0116	26.0116	-1.192%	9	-14.461%
2019-09-30	26.3253	26.3253	26.3253	26.3253	+0.482%	2	-15.481%
2019-09-27	26.1989	26.1989	26.1989	26.1989	-0.228%	0	-15.073%
2019-09-26	26.2587	26.2587	26.2587	26.2587	-0.197%	14	-15.266%
2019-09-25	26.3105	26.3105	26.3105	26.3105	+0.502%	0	-15.433%
2019-09-24	26.1790	26.1790	26.1790	26.1790	-1.303%	10	-15.008%
2019-09-23	26.5247	26.5247	26.5247	26.5247	-0.218%	1	-16.116%
2019-09-20	26.5827	26.5827	26.5827	26.5827	-0.295%	0	-16.299%
2019-09-19	26.6613	26.6613	26.6613	26.6613	-0.055%	29	-16.546%
2019-09-18	26.6760	26.6760	26.6760	26.6760	-0.208%	0	-16.592%
2019-09-17	26.7315	26.7315	26.7315	26.7315	-0.460%	212	-16.765%
2019-09-16	26.8550	26.8550	26.8550	26.8550	-0.215%	13	-17.148%
2019-09-13	26.9128	26.9128	26.9128	26.9128	+0.551%	52	-17.326%
2019-09-12	26.7654	26.7654	26.7654	26.7654	+0.169%	24	-16.870%
2019-09-11	26.6100	26.7202	26.6100	26.7202	+1.149%	400	-16.730%
2019-09-10	26.4167	26.4167	26.4167	26.4167	+1.581%	0	-15.773%
2019-09-09	25.9999	26.0056	25.9999	26.0056	+1.410%	525	-14.442%
2019-09-06	25.6441	25.6441	25.6441	25.6441	+0.222%	0	-13.235%
2019-09-05	25.5873	25.5873	25.5873	25.5873	+1.597%	0	-13.043%
2019-09-04	25.1850	25.1850	25.1850	25.1850	+1.278%	0	-11.654%
2019-09-03	24.8200	24.8671	24.8150	24.8671	-0.828%	490	-10.524%
2019-08-30	25.0746	25.0746	25.0746	25.0746	+0.489%	0	-11.265%
2019-08-29	24.9300	24.9526	24.9300	24.9526	+1.242%	200	-10.831%
2019-08-28	24.6465	24.6465	24.6465	24.6465	+0.658%	0	-9.723%
2019-08-27	24.4854	24.4854	24.4854	24.4854	-0.496%	0	-9.130%
2019-08-26	24.6074	24.6074	24.6074	24.6074	+0.985%	11	-9.580%
2019-08-23	24.3673	24.3673	24.3673	24.3673	-2.712%	0	-8.689%
2019-08-22	25.0465	25.0465	25.0465	25.0465	+0.249%	0	-11.165%
2019-08-21	24.9844	24.9844	24.9844	24.9844	+0.896%	0	-10.944%
2019-08-20	24.7625	24.7625	24.7625	24.7625	-0.870%	31	-10.146%
2019-08-19	24.9798	24.9798	24.9798	24.9798	+1.079%	0	-10.928%
2019-08-16	24.7132	24.7132	24.7132	24.7132	+1.637%	40	-9.967%
2019-08-15	24.3151	24.3151	24.3151	24.3151	-0.188%	12	-8.493%
2019-08-14	24.3610	24.3610	24.3610	24.3610	-2.890%	0	-8.665%
2019-08-13	25.0860	25.0860	25.0860	25.0860	+1.051%	24	-11.305%
2019-08-12	24.8250	24.8250	24.8250	24.8250	-1.357%	0	-10.373%
2019-08-09	25.1664	25.1664	25.1664	25.1664	-0.906%	0	-11.588%
2019-08-08	25.3964	25.3964	25.3964	25.3964	+1.379%	20	-12.389%
2019-08-07	25.0509	25.0509	25.0509	25.0509	-0.059%	0	-11.181%
2019-08-06	25.0658	25.0658	25.0658	25.0658	+0.647%	0	-11.234%
2019-08-05	24.9046	24.9046	24.9046	24.9046	-2.724%	23	-10.659%
2019-08-02	25.6021	25.6021	25.6021	25.6021	-1.057%	1	-13.093%
2019-08-01	25.8757	25.8757	25.8757	25.8757	-1.358%	0	-14.012%
2019-07-31	26.2318	26.2318	26.2318	26.2318	-0.379%	0	-15.179%
2019-07-30	26.3316	26.3316	26.3316	26.3316	-0.634%	4	-15.501%
2019-07-29	26.4995	26.4995	26.4995	26.4995	-0.190%	0	-16.036%
2019-07-26	26.5499	26.5499	26.5499	26.5499	+0.451%	0	-16.196%
2019-07-25	26.4800	26.4800	26.4307	26.4307	-0.774%	217	-15.818%
2019-07-24	26.6369	26.6369	26.6369	26.6369	+0.576%	12	-16.469%
2019-07-23	26.4843	26.4843	26.4843	26.4843	+0.931%	0	-15.988%
2019-07-22	26.2400	26.2400	26.2400	26.2400	-0.046%	0	-15.206%
2019-07-19	26.2522	26.2522	26.2522	26.2522	-0.052%	2	-15.245%
2019-07-18	26.2659	26.2659	26.2659	26.2659	+0.087%	13	-15.289%
2019-07-17	26.2431	26.2431	26.2431	26.2431	-0.769%	23	-15.216%
2019-07-16	26.4464	26.4464	26.4464	26.4464	-0.128%	0	-15.868%
2019-07-15	26.4803	26.4803	26.4803	26.4803	-0.150%	102	-15.975%
2019-07-12	26.5200	26.5200	26.5200	26.5200	+0.691%	0	-16.101%
2019-07-11	26.3380	26.3380	26.3380	26.3380	+0.254%	0	-15.521%
2019-07-10	26.2712	26.2712	26.2712	26.2712	+0.043%	0	-15.306%
2019-07-09	26.2146	26.2599	26.2146	26.2599	-0.455%	601	-15.270%
2019-07-08	26.3800	26.3800	26.3800	26.3800	-0.430%	37	-15.656%
2019-07-05	26.4000	26.4938	26.4000	26.4938	-0.409%	823	-16.018%
2019-07-03	26.6027	26.6027	26.6027	26.6027	+0.804%	0	-16.362%
2019-07-02	26.3905	26.3905	26.3905	26.3905	-0.219%	2	-15.689%
2019-07-01	26.4483	26.4483	26.4483	26.4483	+0.777%	96	-15.874%
2019-06-28	26.2445	26.2445	26.2445	26.2445	+0.708%	1	-15.220%
2019-06-27	26.0600	26.0600	26.0600	26.0600	+0.378%	0	-14.620%
2019-06-26	25.9618	25.9618	25.9618	25.9618	+0.368%	27	-14.297%
2019-06-25	25.8666	25.8666	25.8666	25.8666	-0.637%	20	-13.982%
2019-06-24	26.0324	26.0324	26.0324	26.0324	-1.529%	0	-14.530%
2019-06-21	26.4365	26.4365	26.4365	26.4365	-0.120%	0	-15.836%
2019-06-20	26.4683	26.4683	26.4683	26.4683	+0.964%	0	-15.937%
2019-06-19	26.1561	26.2155	26.1561	26.2155	+0.643%	3,380	-15.127%
2019-06-18	26.0000	26.0479	26.0000	26.0479	+1.036%	300	-14.580%
2019-06-17	25.7807	25.7807	25.7807	25.7807	-0.261%	275	-13.695%
2019-06-14	25.8481	25.8481	25.8481	25.8481	-0.293%	0	-13.920%
2019-06-13	25.9241	25.9241	25.9241	25.9241	+0.578%	1	-14.173%
2019-06-12	25.7936	25.7936	25.7750	25.7750	-0.694%	489	-13.676%
2019-06-11	25.9550	25.9550	25.9550	25.9550	+0.181%	0	-14.275%
2019-06-10	25.9200	25.9309	25.8900	25.9080	+0.497%	481	-14.119%
2019-06-07	25.7960	25.8000	25.7240	25.7800	+0.718%	1,107	-13.693%
2019-06-06	25.5962	25.5962	25.5962	25.5962	+0.434%	132	-13.073%
2019-06-05	25.4856	25.4856	25.4856	25.4856	+0.103%	2	-12.696%
2019-06-04	25.4595	25.4595	25.4595	25.4595	+2.174%	0	-12.606%
2019-06-03	24.9178	24.9178	24.9178	24.9178	+0.962%	0	-10.706%
2019-05-31	24.6804	24.6804	24.6804	24.6804	-1.417%	1	-9.847%
2019-05-30	25.0042	25.0352	25.0042	25.0352	+0.043%	282	-11.125%
2019-05-29	24.9129	25.0245	24.9129	25.0245	-0.714%	150	-11.087%
2019-05-28	25.2045	25.2045	25.2045	25.2045	-1.063%	11	-11.722%
2019-05-24	25.5400	25.5400	25.4698	25.4754	+0.700%	1,063	-12.661%
2019-05-23	25.3371	25.3371	25.2984	25.2984	-1.454%	301	-12.050%
2019-05-22	25.6716	25.6716	25.6716	25.6716	-0.659%	0	-13.328%
2019-05-21	25.8418	25.8418	25.8418	25.8418	+1.008%	0	-13.899%
2019-05-20	25.6700	25.7100	25.5714	25.5840	-0.594%	1,572	-13.032%
2019-05-17	25.7600	25.9100	25.7368	25.7368	-0.422%	879	-13.548%
2019-05-16	25.8459	25.8459	25.8459	25.8459	+0.483%	12	-13.913%
2019-05-15	25.7216	25.7216	25.7216	25.7216	+0.125%	0	-13.497%
2019-05-14	25.6894	25.6894	25.6894	25.6894	+1.034%	114	-13.388%
2019-05-13	25.6598	25.6598	25.4009	25.4265	-2.523%	1,325	-12.493%
2019-05-10	26.0845	26.0845	26.0845	26.0845	+0.248%	0	-14.700%
2019-05-09	26.0283	26.0283	26.0201	26.0201	-0.289%	835	-14.489%
2019-05-08	26.0955	26.0955	26.0955	26.0955	-0.151%	0	-14.736%
2019-05-07	26.0700	26.1350	26.0700	26.1350	-1.741%	55,080	-14.865%
2019-05-06	26.6100	26.6700	26.5980	26.5980	-0.819%	510	-16.347%
2019-05-03	26.8600	26.8600	26.7620	26.8176	+0.856%	611	-17.032%
2019-05-02	26.5900	26.5900	26.5900	26.5900	-0.431%	0	-16.322%
2019-05-01	26.7050	26.7050	26.7050	26.7050	-0.779%	4	-16.682%
2019-04-30	26.8619	26.9148	26.8619	26.9148	+0.018%	477	-17.332%
2019-04-29	26.9400	27.0000	26.9100	26.9100	+0.421%	1,253	-17.317%
2019-04-26	26.7520	26.8100	26.7520	26.7973	+0.304%	727	-16.969%
2019-04-25	26.7160	26.7160	26.7160	26.7160	-0.448%	14	-16.717%
2019-04-24	26.6300	26.8764	26.6300	26.8361	-0.715%	658	-17.089%
2019-04-23	27.0160	27.0294	27.0160	27.0294	+0.444%	1,111	-17.682%
2019-04-22	26.9100	26.9100	26.9100	26.9100	-0.397%	51	-17.317%
2019-04-18	27.0500	27.0500	27.0173	27.0173	-0.047%	135	-17.645%
2019-04-17	27.0300	27.0300	27.0300	27.0300	-0.055%	3	-17.684%
2019-04-16	27.0450	27.0450	27.0450	27.0450	+0.350%	1	-17.730%
2019-04-15	26.9700	26.9700	26.9507	26.9507	-0.127%	111	-17.442%
2019-04-12	26.9850	26.9850	26.9850	26.9850	+0.803%	0	-17.547%
2019-04-11	26.7700	26.7700	26.7700	26.7700	+0.219%	0	-16.885%
2019-04-10	26.7114	26.7114	26.7114	26.7114	+0.519%	18	-16.702%
2019-04-09	26.7700	26.7700	26.5736	26.5736	-0.919%	1,754	-16.270%
2019-04-08	26.8000	26.8200	26.7400	26.8200	+0.066%	538	-17.040%
2019-04-05	26.8023	26.8023	26.8023	26.8023	+0.409%	197	-16.985%
2019-04-04	26.6200	26.6932	26.6094	26.6932	+0.492%	700	-16.645%
2019-04-03	26.6599	26.6600	26.5626	26.5626	+0.718%	1,540	-16.236%
2019-04-02	26.3733	26.3733	26.3733	26.3733	-0.108%	0	-15.634%
2019-04-01	26.3000	26.4019	26.3000	26.4019	+1.672%	308	-15.726%
2019-03-29	25.9676	25.9676	25.9676	25.9676	+0.513%	205	-14.316%
2019-03-28	25.8350	25.8350	25.8350	25.8350	+0.077%	0	-13.877%
2019-03-27	25.8151	25.8151	25.8151	25.8151	-0.180%	27	-13.810%
2019-03-26	25.8300	25.8617	25.8300	25.8617	+0.454%	58,323	-13.965%
2019-03-25	25.7195	25.7449	25.7195	25.7449	-0.241%	981	-13.575%
2019-03-22	25.8072	25.8072	25.8072	25.8072	-2.005%	0	-13.784%
2019-03-21	26.3351	26.3351	26.3351	26.3351	+0.812%	3	-15.512%
2019-03-20	26.1231	26.1231	26.1231	26.1231	-0.639%	0	-14.826%
2019-03-19	26.4300	26.4400	26.2912	26.2912	-0.033%	1,623	-15.371%
2019-03-18	26.2400	26.3000	26.2400	26.3000	+0.554%	196	-15.399%
2019-03-15	26.1551	26.1551	26.1551	26.1551	+0.654%	0	-14.931%
2019-03-14	25.9637	25.9852	25.9637	25.9852	-0.230%	480	-14.374%
2019-03-13	26.0660	26.0660	26.0200	26.0452	+0.606%	2,023	-14.572%
2019-03-12	25.8882	25.8882	25.8882	25.8882	+0.027%	0	-14.054%
2019-03-11	25.8811	25.8811	25.8811	25.8811	+1.123%	0	-14.030%
2019-03-08	25.5937	25.5937	25.5937	25.5937	-0.293%	198	-13.065%
2019-03-07	25.6688	25.6688	25.6688	25.6688	-1.232%	1	-13.319%
2019-03-06	25.9891	25.9891	25.9891	25.9891	-0.753%	0	-14.387%
2019-03-05	26.1863	26.1863	26.1863	26.1863	+0.004%	0	-15.032%
2019-03-04	26.1168	26.1852	26.1168	26.1852	-0.607%	132	-15.028%
2019-03-01	26.3450	26.3450	26.3450	26.3450	+0.381%	0	-15.544%
2019-02-28	26.2451	26.2451	26.2451	26.2451	-0.436%	0	-15.222%
2019-02-27	26.3400	26.3600	26.3400	26.3600	+0.109%	514	-15.592%
2019-02-26	26.3400	26.3400	26.3314	26.3314	+0.005%	769	-15.500%
2019-02-25	26.3400	26.3400	26.3300	26.3300	+0.039%	1,629	-15.496%
2019-02-22	26.3198	26.3198	26.3198	26.3198	+0.389%	22	-15.463%
2019-02-21	26.2400	26.2400	26.2179	26.2179	-0.483%	473,280	-15.134%
2019-02-20	26.3452	26.3452	26.3452	26.3452	+0.356%	67	-15.544%
2019-02-19	26.2518	26.2518	26.2518	26.2518	+0.672%	5	-15.244%
2019-02-15	26.0530	26.0766	26.0530	26.0766	+0.970%	400	-14.674%
2019-02-14	25.8261	25.8261	25.8261	25.8261	-0.187%	0	-13.847%
2019-02-13	25.8745	25.8745	25.8745	25.8745	+0.444%	0	-14.008%
2019-02-12	25.7600	25.7600	25.7600	25.7600	+1.077%	14	-13.626%
2019-02-11	25.4855	25.4855	25.4855	25.4855	+0.447%	0	-12.695%
2019-02-08	25.3720	25.3720	25.3720	25.3720	-0.529%	133	-12.305%
2019-02-07	25.5070	25.5070	25.5070	25.5070	-1.077%	1	-12.769%
2019-02-06	25.7846	25.7846	25.7846	25.7846	-0.054%	1	-13.708%
2019-02-05	25.8009	25.8009	25.7986	25.7986	+0.198%	726	-13.755%
2019-02-04	25.5600	25.7475	25.5600	25.7475	+0.382%	4,952	-13.584%
2019-02-01	25.5900	25.6495	25.5900	25.6495	+0.074%	803	-13.254%
2019-01-31	25.6000	25.6306	25.6000	25.6306	+0.231%	628	-13.190%
2019-01-30	25.5715	25.5715	25.5715	25.5715	+0.933%	1	-12.989%
2019-01-29	25.4200	25.4200	25.3350	25.3350	+0.095%	246	-12.177%
2019-01-28	25.3109	25.3109	25.3109	25.3109	-0.390%	0	-12.093%
2019-01-25	25.4101	25.4101	25.4101	25.4101	+1.357%	0	-12.436%
2019-01-24	25.0698	25.0698	25.0698	25.0698	+0.702%	0	-11.248%
2019-01-23	25.0800	25.0800	24.8121	24.8951	+0.461%	723	-10.625%
2019-01-22	24.7808	24.7808	24.7808	24.7808	-1.583%	276	-10.213%
2019-01-18	25.0700	25.1795	25.0700	25.1795	+1.560%	104	-11.634%
2019-01-17	24.7928	24.7928	24.7928	24.7928	+0.484%	0	-10.256%
2019-01-16	24.6700	24.7400	24.6700	24.6733	+0.469%	890	-9.822%
2019-01-15	24.5004	24.5582	24.5004	24.5582	+0.295%	481	-9.399%
2019-01-14	24.4860	24.4860	24.4860	24.4860	-0.443%	0	-9.132%
2019-01-11	24.5700	24.6099	24.5700	24.5950	-0.074%	620	-9.534%
2019-01-10	24.6132	24.6132	24.6132	24.6132	+0.437%	1	-9.601%
2019-01-09	24.5061	24.5061	24.5061	24.5061	+0.719%	0	-9.206%
2019-01-08	24.2313	24.3699	24.2313	24.3312	+0.713%	5,000	-8.554%
2019-01-07	24.1590	24.1590	24.1590	24.1590	+1.059%	1	-7.902%
2019-01-04	23.9059	23.9059	23.9059	23.9059	+3.170%	0	-6.927%
2019-01-03	23.2733	23.3600	23.1713	23.1713	-1.236%	587	-3.976%
2019-01-02	23.4800	23.4800	23.4614	23.4614	+0.474%	145	-5.163%
2018-12-31	23.2900	23.3507	23.2900	23.3507	+0.260%	780	-4.714%
2018-12-28	23.4826	23.4826	23.2902	23.2902	+0.430%	239	-4.466%
2018-12-27	23.1904	23.1904	23.1904	23.1904	+0.359%	46	-4.055%
2018-12-26	22.6600	23.1074	22.6600	23.1074	+3.322%	292	-3.710%
2018-12-24	22.3644	22.3644	22.3644	22.3644	-2.017%	0	-0.512%
2018-12-21	23.2500	23.2500	22.8247	22.8247	-9.950%	100	-2.518%
2018-12-20	25.2700	25.3466	25.2700	25.3466	-1.276%	410	-12.217%
2018-12-19	25.6741	25.6741	25.6741	25.6741	-1.446%	4	-13.337%
2018-12-18	26.0509	26.0509	26.0509	26.0509	+0.180%	152	-14.590%
2018-12-17	26.3600	26.3700	26.0040	26.0040	-1.516%	300	-14.436%
2018-12-14	26.4043	26.4043	26.4043	26.4043	-1.319%	1	-15.733%
2018-12-13	26.7336	26.7571	26.7336	26.7571	-0.516%	318	-16.845%
2018-12-12	26.8960	26.8960	26.8960	26.8960	+0.960%	0	-17.274%
2018-12-11	26.9426	26.9426	26.6403	26.6403	-0.129%	200	-16.480%
2018-12-10	26.6746	26.6746	26.6746	26.6746	-0.966%	0	-16.587%
2018-12-06	26.9348	26.9348	26.9348	26.9348	-2.587%	477	-17.393%
2018-11-21	27.6500	27.6500	27.6500	27.6500	+0.939%	566	-19.530%
2018-11-20	27.3928	27.3928	27.3928	27.3928	-1.465%	659	-18.774%
2018-11-19	27.9089	27.9089	27.8000	27.8000	+0.216%	200	-19.964%
2018-11-15	27.7900	27.7900	27.7300	27.7400	-1.456%	3,270	-19.791%
2018-11-13	28.1400	28.1500	28.1400	28.1500	-0.561%	600	-20.959%
2018-11-09	28.3088	28.3088	28.3087	28.3087	+0.226%	1,326	-21.402%
2018-11-05	28.2450	28.2450	28.2450	28.2450	+0.453%	204	-21.225%
2018-11-02	28.1175	28.1175	28.1175	28.1175	+3.527%	1,000	-20.868%
2018-10-26	27.1000	27.1597	27.1000	27.1597	-1.734%	534	-18.077%
2018-10-25	27.6350	27.6390	27.6350	27.6390	+0.542%	305	-19.498%
2018-10-24	27.4900	27.4900	27.4900	27.4900	-0.984%	620	-19.061%
2018-10-23	27.7633	27.7633	27.7633	27.7633	-2.699%	613	-19.858%
2018-10-18	28.5335	28.5335	28.5335	28.5335	-1.769%	175	-22.021%
2018-10-16	29.0473	29.0473	29.0473	29.0473	-1.031%	317	-23.401%
2018-10-10	29.3546	29.3546	29.3500	29.3500	-2.545%	487	-24.191%
2018-10-01	30.1166	30.1166	30.1166	30.1166	-0.462%	350	-26.120%
2018-09-26	30.2564	30.2564	30.2564	30.2564	-0.440%	455	-26.462%
2018-09-20	30.3900	30.3900	30.3900	30.3900	+0.531%	800	-26.785%
2018-09-19	30.2294	30.2294	30.2294	30.2294	+0.295%	356	-26.396%
2018-09-18	30.1405	30.1405	30.1405	30.1405	+2.171%	411	-26.179%
2018-09-07	29.5000	29.5000	29.5000	29.5000	-0.539%	200	-24.576%
2018-09-05	29.6600	29.6600	29.6600	29.6600	-1.429%	250	-24.983%
2018-08-28	30.0900	30.0900	30.0900	30.0900	+2.696%	422	-26.055%
2018-08-15	29.2500	29.3000	29.2500	29.3000	-0.952%	231	-24.061%
2018-08-14	29.5200	29.5816	29.5200	29.5816	-1.526%	696	-24.784%
2018-08-09	29.9980	30.0400	29.9947	30.0400	-0.133%	1,432	-25.932%
2018-08-07	30.0800	30.0800	30.0800	30.0800	+1.348%	166	-26.031%
2018-08-02	29.6300	29.6800	29.6300	29.6800	-0.202%	54,620	-25.034%
2018-08-01	29.7400	29.7400	29.7400	29.7400	-1.327%	33,422	-25.185%
2018-07-31	30.1400	30.1400	30.1400	30.1400	+0.702%	650	-26.178%
2018-07-27	29.9300	29.9300	29.9300	29.9300	+1.183%	1,360	-25.660%
2018-07-17	29.5800	29.5800	29.5800	29.5800	-0.571%	874	-24.780%
2018-07-10	29.7500	29.7500	29.7500	29.7500	+1.294%	1,000	-25.210%
2018-06-29	29.3200	29.3700	29.3200	29.3700	+0.445%	334	-24.242%
2018-06-28	29.2400	29.2400	29.2400	29.2400	-0.439%	706	-23.906%
2018-06-27	29.3160	29.3690	29.3160	29.3690	-0.105%	428	-24.240%
2018-06-26	29.4000	29.4000	29.4000	29.4000	+0.104%	659	-24.320%
2018-06-25	29.4000	29.4000	29.3696	29.3696	-1.927%	391	-24.241%
2018-06-22	29.9466	29.9466	29.9466	29.9466	+0.256%	645	-25.701%
2018-06-20	29.8702	29.8702	29.8702	29.8702	-1.321%	198	-25.511%
2018-06-13	30.3000	30.3000	30.2601	30.2701	-0.227%	1,253	-26.495%
2018-06-12	30.3390	30.3390	30.3390	30.3390	+0.560%	666	-26.662%
2018-06-06	30.1700	30.1700	30.1700	30.1700	+0.567%	401	-26.251%
2018-06-05	30.0006	30.0400	29.9900	30.0000	+1.116%	2,935	-25.833%
2018-05-31	29.6690	29.6690	29.6690	29.6690	-1.202%	163	-25.006%
2018-05-24	30.0301	30.0301	30.0301	30.0301	+0.402%	100	-25.908%
2018-05-23	29.9100	29.9100	29.9100	29.9100	-1.606%	252	-25.610%

.dark-mode .MhWcs1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MhWcs1{ color: #333333; background-color: white; border: 2px solid #333333; }ESGWESG Global Impact Capital Incstock NYSE

ESGW
ESG Global Impact Capital Inc
stock NYSE