ETF ESG BTG Historical Data - ESGB11 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
ETF ESG BTG (ESGB11)
ETF ESG BTG (ESGB11) Historical

ETF ESG BTG (ESGB11)

93.13

0.49

( 0.53% )

Updated: 06:47:53

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.13	1.22826086957	92	93.22	91.42	56	92.37574468	FU
4	1.82	1.99320994415	91.31	93.22	88.65	136	91.0973828	FU
12	-12.37	-11.7251184834	105.5	105.53	88.65	170	96.68964953	FU
26	-8.34	-8.21917808219	101.47	110.85	88.65	152	101.22781571	FU
52	-13.22	-12.4306535026	106.35	110.85	88.65	198	102.19182455	FU
156	-8.87	-8.69607843137	102	116.7	81.41	1573	101.44341143	FU
260	-7.87	-7.79207920792	101	130.25	81.41	2781	107.37479087	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737667740	92.64	0.04	0.04	92.84	92.84	92.64	34
1737581400	92.6	0	0.00	92.6	92.6	92.6	0
1737495000	92.6	0.45	0.49	92.2	92.6	92.2	56
1737408600	92.15	0.42	0.46	91.42	92.54	91.42	102
1737149400	91.73	0.63	0.69	92	92	91.73	50
1737062940	91.1	-1.92	-2.06	91.94	91.94	91.1	152
1736976540	93.02	3.16	3.52	91.37	93.02	91.37	342
1736890140	89.86	0.43	0.48	89.21	89.86	88.65	133
1736803740	89.43	-0.2	-0.22	89.76	89.93	89.43	106
1736544540	89.63	-1	-1.10	89.94	89.99	89.63	64
1736458140	90.63	-0.04	-0.04	89.22	90.94	89.22	61
1736371740	90.67	-1.39	-1.51	92.99	92.99	90.39	201
1736285400	92.06	0.85	0.93	91.2	92.26	91.2	70
1736198940	91.21	2	2.24	89.22	91.23	89.22	327
1735939740	89.21	-1.06	-1.17	89.33	89.33	89.21	209
1735853400	90.27	-0.68	-0.75	89.86	90.56	89.86	71
1735594200	90.95	0.16	0.18	90.96	91.5	90.52	87
1735334940	90.79	-0.33	-0.36	91.31	91.32	90.79	348
1735248540	91.12	-0.43	-0.47	91.52	91.63	91.12	361
1734989340	91.55	-2.12	-2.26	92.5	92.5	91.55	86
1734730200	93.67	1.23	1.33	93.9	94.13	93.67	282
1734643800	92.44	-2.28	-2.41	91.99	92.55	91.88	415
1734557400	94.72	-0.64	-0.67	96.79	96.79	94.7	48
1734470940	95.36	0.6	0.63	95.96	95.96	95.36	57
1734384540	94.76	-1.25	-1.30	96	96.07	94.76	208
1734125340	96.01	-1.23	-1.26	98.25	98.25	96.01	159
1734039000	97.24	-3.56	-3.53	101.5	101.5	97.24	350
1733952540	100.8	2.02	2.04	98.78	101.13	98.78	262
1733866140	98.78	1.46	1.50	98.78	98.78	98.78	175
1733779740	97.32	-0.18	-0.18	98.38	98.38	97.32	70
1733520600	97.5	-1.88	-1.89	99.38	99.38	97.5	132
1733434200	99.38	1.18	1.20	99.38	99.38	99.38	52
1733347800	98.2	0.08	0.08	98.83	98.83	98.2	221
1733261340	98.12	0.55	0.56	97.78	98.12	97.78	156
1733174940	97.57	-0.71	-0.72	97.84	97.84	97.53	223
1732915740	98.28	0.88	0.90	96.82	98.28	96.82	179
1732829400	97.4	-3.98	-3.93	100.63	100.63	97.4	430
1732743000	101.38	-2.65	-2.55	103.1	103.1	101.38	460
1732656600	104.03	0.97	0.94	104.14	104.14	104.03	111
1732570140	103.06	0.86	0.84	102.17	103.38	102.17	89
1732310940	102.2	1.87	1.86	101.19	102.2	101.11	75
1732224600	100.33	-1.54	-1.51	100.91	100.91	100.33	113
1732051800	101.87	0.85	0.84	101.17	101.98	101.06	300
1731965340	101.02	-0.54	-0.53	101.05	101.05	101.02	106
1731619800	101.56	-0.12	-0.12	102.45	102.45	101.56	225
1731533400	101.68	-0.25	-0.25	101.27	102.06	101.03	88
1731446940	101.93	-0.42	-0.41	101.93	101.93	101.93	344
1731360540	102.35	0.44	0.43	102.87	102.87	102.35	134
1731101400	101.91	-1.68	-1.62	102.7	102.77	101.49	134
1731014940	103.59	-1.94	-1.84	104.9	104.9	103.59	34
1730928600	105.53	0.19	0.18	104.3	105.53	104.14	98
1730842200	105.34	0.56	0.53	104.36	105.34	104.36	47
1730755800	104.78	2.91	2.86	102.7	104.96	102.7	350
1730496600	101.87	-1.48	-1.43	105.5	105.5	101.87	132
1730410200	103.35	-0.67	-0.64	104	104	103.35	11
1730323800	104.02	0.55	0.53	104.5	104.5	104.02	25
1730237340	103.47	-0.82	-0.79	103.58	103.58	103.47	103
1730151000	104.29	1.03	1.00	103.21	104.46	103.21	264
1729891800	103.26	-1.06	-1.02	103.82	103.82	103.26	87
1729805400	104.32	1	0.97	104.28	104.32	103.43	98

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions