Columbia International Equity Income ETF (ESGN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:51PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1 |
| 03 Jul 2024 | 30.99 | 31.00 | 30.99 | 31.00 | 31.00 | 101 |
| 02 Jul 2024 | 30.52 | 30.60 | 30.52 | 30.60 | 30.60 | 570 |
| 01 Jul 2024 | 30.83 | 30.83 | 30.64 | 30.67 | 30.67 | 411 |
| 28 Jun 2024 | 30.42 | 30.44 | 30.38 | 30.38 | 30.38 | 1,377 |
| 27 Jun 2024 | 30.39 | 30.39 | 30.38 | 30.38 | 30.38 | 126 |
| 26 Jun 2024 | 30.31 | 30.31 | 30.30 | 30.30 | 30.30 | 575 |
| 25 Jun 2024 | 30.45 | 30.53 | 30.42 | 30.53 | 30.53 | 1,207 |
| 24 Jun 2024 | 30.61 | 30.61 | 30.54 | 30.58 | 30.58 | 402 |
| 24 Jun 2024 | 0.13641 Dividend | |||||
| 21 Jun 2024 | 30.33 | 30.38 | 30.32 | 30.33 | 30.19 | 732 |
| 20 Jun 2024 | 30.57 | 30.60 | 30.45 | 30.50 | 30.36 | 4,662 |
| 18 Jun 2024 | 30.41 | 30.47 | 30.41 | 30.47 | 30.33 | 863 |
| 17 Jun 2024 | 30.15 | 30.28 | 30.10 | 30.27 | 30.13 | 4,584 |
| 14 Jun 2024 | 30.11 | 30.15 | 30.00 | 30.14 | 30.00 | 3,649 |
| 13 Jun 2024 | 30.93 | 30.97 | 30.53 | 30.62 | 30.48 | 5,603 |
| 12 Jun 2024 | 31.46 | 31.52 | 31.22 | 31.22 | 31.08 | 5,427 |
| 11 Jun 2024 | 30.85 | 30.96 | 30.73 | 30.91 | 30.77 | 584,478 |
| 10 Jun 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.98 | 1 |
| 07 Jun 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.91 | 13 |
| 06 Jun 2024 | 31.61 | 31.61 | 31.41 | 31.42 | 31.28 | 596 |
| 05 Jun 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.18 | 126 |
| 04 Jun 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.27 | - |
| 03 Jun 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.27 | - |
| 31 May 2024 | 31.38 | 31.42 | 31.20 | 31.42 | 31.27 | 3,208 |
| 30 May 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.91 | 218 |
| 29 May 2024 | 30.97 | 31.02 | 30.92 | 30.92 | 30.79 | 11,028 |
| 28 May 2024 | 31.44 | 31.44 | 31.40 | 31.40 | 31.26 | 837 |
| 24 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.01 | 102 |
| 23 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.71 | 190 |
| 22 May 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.81 | 133 |
| 21 May 2024 | 31.22 | 31.30 | 31.22 | 31.30 | 31.16 | 612 |
| 20 May 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.19 | 30 |
| 17 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.08 | 10 |
| 16 May 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.89 | 245 |
| 15 May 2024 | 31.40 | 31.40 | 31.32 | 31.40 | 31.26 | 3,456 |
| 14 May 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.07 | 100 |
| 13 May 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.95 | 100 |
| 10 May 2024 | 31.14 | 31.15 | 31.12 | 31.12 | 30.98 | 1,435 |
| 09 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.87 | 100 |
| 08 May 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.57 | 4 |
| 07 May 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.74 | 18 |
| 06 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.86 | 5 |
| 03 May 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.64 | 6 |
| 02 May 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.38 | 140 |
| 01 May 2024 | 29.96 | 29.99 | 29.96 | 29.98 | 29.85 | 251 |
| 30 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.93 | 11 |
| 29 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.33 | 1 |
| 26 Apr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.23 | 3 |
| 25 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.96 | 1 |
| 24 Apr 2024 | 30.25 | 30.30 | 30.25 | 30.30 | 30.17 | 733 |
| 23 Apr 2024 | 30.27 | 30.35 | 30.27 | 30.35 | 30.21 | 469 |
| 22 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.92 | 6 |
| 19 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.65 | 11 |
| 18 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.55 | 65 |
| 17 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.60 | 65 |
| 16 Apr 2024 | 29.80 | 29.81 | 29.80 | 29.81 | 29.67 | 323 |
| 15 Apr 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.11 | 16 |
| 12 Apr 2024 | 30.27 | 30.27 | 30.25 | 30.25 | 30.12 | 331 |
| 11 Apr 2024 | 30.42 | 30.76 | 30.42 | 30.70 | 30.56 | 3,109 |
| 10 Apr 2024 | 30.60 | 30.60 | 30.45 | 30.56 | 30.42 | 3,591 |
| 09 Apr 2024 | 31.18 | 31.18 | 30.89 | 31.03 | 30.89 | 8,877 |
| 08 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.81 | 49 |
| 05 Apr 2024 | 30.65 | 30.72 | 30.61 | 30.72 | 30.58 | 411 |
| 04 Apr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.40 | 42 |
| 03 Apr 2024 | 30.71 | 30.71 | 30.66 | 30.66 | 30.53 | 1,452 |
| 02 Apr 2024 | 30.33 | 30.39 | 30.30 | 30.36 | 30.22 | 10,060 |
| 01 Apr 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.22 | 24 |
| 28 Mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.43 | 33 |
| 27 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.50 | 34 |
| 26 Mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.39 | 86 |
| 25 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.36 | 73 |
| 22 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.46 | 4 |
| 22 Mar 2024 | 0.08712 Dividend | |||||
| 21 Mar 2024 | 30.69 | 30.72 | 30.69 | 30.70 | 30.47 | 350 |
| 20 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.47 | 14 |
| 19 Mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.14 | 11 |
| 18 Mar 2024 | 30.20 | 30.24 | 30.20 | 30.24 | 30.02 | 272 |
| 15 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | 2 |
| 14 Mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.80 | 23 |
| 13 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.95 | 8 |
| 12 Mar 2024 | 30.16 | 30.16 | 30.14 | 30.14 | 29.92 | 346 |
| 11 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.74 | 22 |
| 08 Mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.15 | 1 |
| 07 Mar 2024 | 30.29 | 30.34 | 30.29 | 30.34 | 30.12 | 522 |
| 06 Mar 2024 | 30.06 | 30.09 | 30.04 | 30.09 | 29.87 | 494 |
| 05 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.49 | 420 |
| 04 Mar 2024 | 29.62 | 29.65 | 29.62 | 29.65 | 29.43 | 889 |
| 01 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.51 | 68 |
| 29 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.26 | 27 |
| 28 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | 3 |
| 27 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.31 | 114 |
| 26 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.21 | 306 |
| 23 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.24 | 129 |
| 22 Feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.16 | 5 |
| 21 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.89 | 7 |
| 20 Feb 2024 | 28.88 | 28.94 | 28.88 | 28.94 | 28.72 | 327 |
| 16 Feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.62 | 73 |
| 15 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.55 | 87 |
| 14 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.26 | 21 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.