Reynders McVeigh Core Equity Fund Institutional Shares (ESGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.43
+0.28 (1.26%)
At close: Aug 27, 2026
ESGEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | - | 1.26% |
| Aug 26, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.18% |
| Aug 25, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.18% |
| Aug 24, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.36% |
| Aug 21, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.63% |
| Aug 20, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.63% |
| Aug 19, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.95% |
| Aug 18, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.90% |
| Aug 17, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.89% |
| Aug 14, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.75% |
| Aug 13, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.49% |
| Aug 12, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.22% |
| Aug 11, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.13% |
| Aug 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.35% |
| Aug 7, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.53% |
| Aug 6, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.40% |
| Aug 5, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.36% |
| Aug 4, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.41% |
| Aug 3, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.43% |
| Jul 31, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.23% |
| Jul 30, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.88% |
| Jul 29, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.30% |
| Jul 28, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.79% |
| Jul 27, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.90% |
| Jul 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.52% |
| Jul 23, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.26% |
| Jul 22, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.37% |
| Jul 21, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Jul 20, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.56% |
| Jul 17, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.10% |
| Jul 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.51% |
| Jul 15, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.51% |
| Jul 14, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.23% |
| Jul 13, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.19% |
| Jul 10, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.51% |
| Jul 9, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.02% |
| Jul 8, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.96% |
| Jul 7, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.96% |
| Jul 6, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| Jul 2, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.18% |
| Jul 1, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.63% |
| Jun 30, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.15% |
| Jun 29, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.16% |
| Jun 26, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| Jun 25, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.65% |
| Jun 24, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.99% |
| Jun 23, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.62% |
| Jun 22, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.83% |
| Jun 18, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.49% |
| Jun 17, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.11% |