Reynders McVeigh Core Equity Fund Institutional Shares (ESGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.51
-0.12 (-0.58%)
At close: Apr 29, 2026
ESGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.58% |
| Apr 28, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.91% |
| Apr 27, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.05% |
| Apr 24, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.05% |
| Apr 23, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.53% |
| Apr 22, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.43% |
| Apr 21, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.09% |
| Apr 20, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.19% |
| Apr 17, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 2.08% |
| Apr 16, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| Apr 15, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.29% |
| Apr 14, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.33% |
| Apr 13, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.99% |
| Apr 10, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.05% |
| Apr 9, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.10% |
| Apr 8, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 3.55% |
| Apr 7, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.31% |
| Apr 6, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.36% |
| Apr 2, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.36% |
| 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% |