Reynders McVeigh Core Equity Fund Institutional Shares (ESGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.36
+0.53 (2.81%)
At close: Mar 31, 2026
ESGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.67% |
| Mar 31, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 2.81% |
| Mar 30, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.58% |
| Mar 27, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.76% |
| Mar 26, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -2.28% |
| Mar 25, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.92% |
| Mar 24, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.26% |
| Mar 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.45% |
| Mar 20, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.53% |
| Mar 19, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.51% |
| Mar 18, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.50% |
| Mar 17, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.50% |
| Mar 16, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.17% |
| Mar 13, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.61% |
| Mar 12, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.88% |
| Mar 11, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.39% |
| Mar 10, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.05% |
| Mar 9, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.65% |
| Mar 6, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.56% |
| Mar 5, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.87% |
| Mar 4, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% |
| Mar 3, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.96% |
| Mar 2, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.80% |
| Feb 27, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.52% |
| Feb 26, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.05% |
| Feb 25, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.62% |
| Feb 24, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.20% |
| Feb 23, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.79% |
| Feb 20, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.33% |
| Feb 19, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.19% |
| Feb 18, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.66% |
| Feb 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% |
| Feb 13, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.85% |
| Feb 12, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.54% |
| Feb 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.09% |
| Feb 10, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.14% |
| Feb 9, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.80% |
| Feb 6, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 2.17% |
| Feb 5, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.33% |
| Feb 4, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.33% |
| Feb 3, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.03% |
| Feb 2, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.80% |
| Jan 30, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.12% |
| Jan 29, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| Jan 28, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.46% |
| Jan 27, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.33% |
| Jan 26, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.61% |
| Jan 23, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.56% |
| Jan 22, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.66% |
| Jan 21, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.85% |