Emrg Mkts ESG Optimized Ishares MSCI ETF (NQ: ESGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.86	31.86	31.86	0	+0.16(+0.51%)
Dec 28, 2017	31.78	31.81	31.68	31.70	56,483	+0.18(+0.57%)
Dec 27, 2017	31.51	31.58	31.48	31.52	62,944	+0.08(+0.25%)
Dec 26, 2017	31.43	31.44	31.38	31.44	26,652	+0.00(+0.00%)
Dec 22, 2017	31.40	31.44	31.37	31.44	15,938	+0.15(+0.46%)
Dec 21, 2017	31.16	31.35	31.16	31.30	51,836	+0.19(+0.62%)
Dec 20, 2017	31.17	31.17	31.09	31.10	39,093	+0.06(+0.21%)
Dec 19, 2017	31.15	31.15	31.02	31.04	34,548	-0.03(-0.11%)
Dec 18, 2017	30.98	31.18	30.98	31.07	32,476	+0.35(+1.15%)
Dec 15, 2017	30.69	30.77	30.55	30.72	61,151	+0.06(+0.21%)
Dec 14, 2017	30.73	30.75	30.65	30.66	36,273	-0.08(-0.24%)
Dec 13, 2017	30.66	30.81	30.66	30.73	77,300	+0.20(+0.65%)
Dec 12, 2017	30.43	30.53	30.39	30.53	22,648	-0.24(-0.78%)
Dec 11, 2017	30.75	30.78	30.72	30.77	20,483	+0.24(+0.78%)
Dec 08, 2017	30.53	30.58	30.47	30.54	120,486	+0.29(+0.95%)
Dec 07, 2017	30.10	30.31	30.10	30.25	50,391	+0.02(+0.08%)
Dec 06, 2017	30.13	30.27	30.09	30.23	51,687	-0.31(-1.00%)
Dec 05, 2017	30.55	30.73	30.51	30.53	41,640	-0.04(-0.13%)
Dec 04, 2017	30.83	30.83	30.57	30.57	33,796	-0.00(-0.01%)
Dec 01, 2017	31.57	37.88	30.55	30.58	21,687	-0.11(-0.35%)
Nov 30, 2017	30.87	30.87	30.68	30.68	51,501	-0.40(-1.27%)
Nov 29, 2017	31.36	31.36	31.05	31.08	36,336	-0.44(-1.39%)
Nov 28, 2017	31.54	31.56	31.39	31.52	914,063	+0.27(+0.87%)
Nov 27, 2017	31.42	31.48	31.22	31.24	24,866	-0.44(-1.38%)
Nov 24, 2017	31.64	31.73	31.61	31.68	21,654	-0.12(-0.39%)
Nov 22, 2017	31.78	31.86	31.71	31.81	22,939	+0.04(+0.13%)
Nov 21, 2017	31.76	31.85	31.75	31.77	23,958	+0.42(+1.33%)
Nov 20, 2017	31.19	31.36	31.15	31.35	30,753	+0.14(+0.45%)
Nov 17, 2017	31.10	31.27	31.10	31.21	41,476	+0.14(+0.45%)
Nov 16, 2017	30.86	31.11	30.84	31.07	34,188	+0.64(+2.10%)
Nov 15, 2017	30.41	30.47	30.27	30.43	34,258	-0.07(-0.24%)
Nov 14, 2017	30.61	30.61	30.45	30.50	53,723	-0.12(-0.39%)
Nov 13, 2017	30.52	30.64	30.47	30.62	45,885	-0.06(-0.21%)
Nov 10, 2017	30.75	30.75	30.64	30.69	14,294	-0.04(-0.14%)
Nov 09, 2017	30.70	30.74	30.48	30.73	17,722	-0.12(-0.40%)
Nov 08, 2017	30.78	30.88	30.75	30.85	99,819	+0.22(+0.71%)
Nov 07, 2017	30.83	30.83	30.62	30.64	18,776	-0.13(-0.42%)
Nov 06, 2017	30.63	30.79	30.63	30.76	13,700	+0.29(+0.94%)
Nov 03, 2017	30.64	30.64	30.36	30.48	10,253	-0.19(-0.61%)
Nov 02, 2017	30.61	30.69	30.57	30.67	25,242	+0.04(+0.14%)
Nov 01, 2017	30.77	30.77	30.59	30.62	25,291	+0.17(+0.57%)
Oct 31, 2017	30.41	30.46	30.33	30.45	25,322	+0.23(+0.78%)
Oct 30, 2017	30.32	30.36	30.19	30.21	31,166	-0.17(-0.55%)
Oct 27, 2017	30.15	30.39	30.15	30.38	66,944	+0.27(+0.89%)
Oct 26, 2017	30.27	30.27	30.11	30.11	9,455	-0.16(-0.52%)
Oct 25, 2017	30.45	30.45	30.11	30.27	13,660	-0.00(-0.02%)
Oct 24, 2017	30.26	30.35	30.26	30.27	20,783	+0.00(+0.01%)
Oct 23, 2017	30.45	30.45	30.27	30.27	34,305	-0.19(-0.61%)
Oct 20, 2017	30.53	30.53	30.45	30.46	11,143	+0.12(+0.38%)
Oct 19, 2017	30.36	30.36	30.28	30.34	24,902	-0.29(-0.93%)
Oct 18, 2017	30.68	30.69	30.56	30.63	31,361	+0.06(+0.20%)
Oct 17, 2017	30.67	30.67	30.54	30.57	11,983	-0.17(-0.57%)
Oct 16, 2017	30.83	30.83	30.73	30.74	10,236	-0.02(-0.07%)
Oct 13, 2017	30.80	30.82	30.74	30.76	16,721	+0.24(+0.77%)
Oct 12, 2017	30.60	30.61	30.53	30.53	8,861	-0.01(-0.02%)
Oct 11, 2017	30.45	30.53	30.42	30.53	12,913	+0.17(+0.55%)
Oct 10, 2017	30.35	30.36	30.30	30.36	5,851	+0.30(+1.01%)
Oct 09, 2017	30.04	30.06	30.01	30.06	3,319	-0.04(-0.13%)
Oct 06, 2017	30.07	30.13	30.07	30.10	9,565	-0.14(-0.45%)
Oct 05, 2017	30.21	30.35	30.21	30.24	23,725	+0.15(+0.50%)
Oct 04, 2017	30.08	30.11	30.04	30.09	13,737	+0.08(+0.27%)
Oct 03, 2017	29.90	30.01	29.90	30.01	9,497	+0.43(+1.44%)