Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

82.71 -0.93 (-1.11%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 83.13 83.13 82.48 82.71 124,741 -0.93(-1.11%)
Sep 19, 2024 83.46 83.76 83.01 83.64 140,614 +1.68(+2.05%)
Sep 18, 2024 82.27 82.93 81.79 81.96 178,224 -0.28(-0.34%)
Sep 17, 2024 82.61 82.66 82.00 82.24 187,572 -0.39(-0.47%)
Sep 16, 2024 82.33 82.69 82.15 82.63 131,021 +0.61(+0.74%)
Sep 13, 2024 81.94 82.26 81.81 82.02 119,006 +0.16(+0.20%)
Sep 12, 2024 81.17 81.86 80.94 81.86 188,864 +0.76(+0.94%)
Sep 11, 2024 80.76 81.23 79.80 81.10 253,341 +0.47(+0.58%)
Sep 10, 2024 80.71 80.71 79.97 80.63 188,669 -0.40(-0.49%)
Sep 09, 2024 80.80 81.31 80.74 81.03 126,590 +0.80(+1.00%)
Sep 06, 2024 81.64 81.72 80.11 80.23 197,876 -1.54(-1.88%)
Sep 05, 2024 81.71 81.94 81.41 81.77 286,780 +0.13(+0.16%)
Sep 04, 2024 81.42 82.05 81.42 81.64 216,414 -0.42(-0.51%)
Sep 03, 2024 82.98 83.00 81.87 82.06 280,148 -1.29(-1.55%)
Aug 30, 2024 83.41 83.60 82.91 83.35 165,087 +0.20(+0.24%)
Aug 29, 2024 83.20 83.65 83.00 83.15 148,302 +0.31(+0.37%)
Aug 28, 2024 83.02 83.20 82.47 82.84 425,781 -0.32(-0.38%)
Aug 27, 2024 82.92 83.27 82.88 83.16 163,528 +0.39(+0.47%)
Aug 26, 2024 82.95 83.07 82.68 82.77 139,422 -0.37(-0.45%)
Aug 23, 2024 82.26 83.19 82.24 83.14 177,464 +1.54(+1.89%)
Aug 22, 2024 82.45 82.86 81.47 81.60 343,918 -0.53(-0.65%)
Aug 21, 2024 81.90 82.26 81.71 82.13 259,383 +0.77(+0.95%)
Aug 20, 2024 81.48 81.68 81.25 81.36 135,759 -0.24(-0.29%)
Aug 19, 2024 81.06 81.67 81.06 81.60 125,903 +0.98(+1.22%)
Aug 16, 2024 80.30 80.72 80.27 80.62 176,239 +0.42(+0.52%)
Aug 15, 2024 79.89 80.32 79.84 80.20 130,572 +1.07(+1.35%)
Aug 14, 2024 79.04 79.25 78.94 79.13 164,835 +0.19(+0.24%)
Aug 13, 2024 78.27 78.97 77.91 78.94 224,830 +1.37(+1.77%)
Aug 12, 2024 77.59 77.80 77.37 77.57 142,967 -0.03(-0.04%)
Aug 09, 2024 77.11 77.65 76.95 77.60 174,030 +0.28(+0.36%)
Aug 08, 2024 76.72 77.39 76.49 77.32 189,317 +1.27(+1.67%)
Aug 07, 2024 77.13 77.33 75.98 76.05 230,421 +0.42(+0.56%)
Aug 06, 2024 75.01 76.13 74.77 75.63 334,858 +0.00(+0.00%)
Aug 05, 2024 74.78 76.09 74.08 75.63 522,429 -1.52(-1.97%)
Aug 02, 2024 77.46 77.52 76.53 77.15 200,671 -1.34(-1.71%)
Aug 01, 2024 79.58 79.76 78.11 78.49 372,095 -2.17(-2.69%)
Jul 31, 2024 80.68 81.03 80.42 80.66 148,661 +1.16(+1.46%)
Jul 30, 2024 79.64 79.70 79.20 79.50 201,489 +0.18(+0.23%)
Jul 29, 2024 79.45 79.47 79.09 79.32 328,652 -0.40(-0.50%)
Jul 26, 2024 79.28 79.81 79.21 79.72 115,424 +1.07(+1.36%)
Jul 25, 2024 78.47 79.32 78.18 78.65 240,300 -0.48(-0.61%)
Jul 24, 2024 79.80 79.96 79.08 79.13 219,671 -0.97(-1.21%)
Jul 23, 2024 80.29 80.30 80.07 80.10 169,901 -0.51(-0.63%)
Jul 22, 2024 80.47 80.61 80.24 80.61 177,664 +0.86(+1.08%)
Jul 19, 2024 80.00 80.04 79.67 79.75 268,374 -0.45(-0.56%)
Jul 18, 2024 81.32 81.32 80.08 80.20 414,318 -0.90(-1.11%)
Jul 17, 2024 81.17 81.44 81.03 81.10 294,616 -0.53(-0.65%)
Jul 16, 2024 81.07 81.63 80.90 81.63 220,944 +0.42(+0.52%)
Jul 15, 2024 81.75 81.75 81.14 81.21 146,146 -0.75(-0.92%)
Jul 12, 2024 81.62 82.23 81.62 81.96 177,157 +0.95(+1.17%)
Jul 11, 2024 81.31 81.48 81.01 81.01 176,958 +0.17(+0.21%)
Jul 10, 2024 80.38 80.88 80.33 80.84 177,593 +1.14(+1.43%)
Jul 09, 2024 79.87 79.89 79.53 79.70 213,269 -0.32(-0.40%)
Jul 08, 2024 80.42 80.53 79.98 80.02 203,329 -0.42(-0.52%)
Jul 05, 2024 80.50 80.51 79.86 80.44 343,628 +0.57(+0.71%)
Jul 03, 2024 79.55 79.90 79.48 79.87 144,389 +0.85(+1.08%)
Jul 02, 2024 78.58 79.03 78.46 79.02 378,782 +0.14(+0.18%)
Jul 01, 2024 79.09 79.40 78.64 78.88 504,326 +0.10(+0.13%)
Jun 28, 2024 78.59 78.95 78.41 78.78 479,790 +0.11(+0.14%)
Jun 27, 2024 78.69 78.87 78.44 78.67 185,456 +0.22(+0.28%)
Jun 26, 2024 78.45 78.64 78.27 78.45 342,190 -0.61(-0.77%)
Jun 25, 2024 78.85 79.18 78.72 79.06 231,162 +0.17(+0.22%)
Jun 24, 2024 78.74 79.20 78.67 78.89 351,999 +0.65(+0.83%)
Jun 21, 2024 78.25 78.27 77.90 78.24 391,285 -0.51(-0.65%)
Jun 20, 2024 78.49 78.86 78.49 78.75 269,474 +0.01(+0.01%)
Jun 18, 2024 78.41 78.80 78.37 78.74 358,291 +0.33(+0.42%)
Jun 17, 2024 78.21 78.41 77.59 78.41 359,193 +0.33(+0.42%)
Jun 14, 2024 77.92 78.14 77.57 78.08 557,617 -0.84(-1.06%)
Jun 13, 2024 79.50 79.50 78.62 78.92 457,234 -1.08(-1.35%)
Jun 12, 2024 80.38 80.62 79.92 80.00 225,386 +0.97(+1.23%)
Jun 11, 2024 79.05 79.23 78.64 79.03 185,843 -0.99(-1.24%)
Jun 10, 2024 79.56 80.10 79.37 80.02 196,186 +0.10(+0.12%)
Jun 07, 2024 80.24 80.43 79.90 79.92 149,494 -0.96(-1.19%)
Jun 06, 2024 80.63 80.93 80.62 80.89 166,714 +0.25(+0.30%)
Jun 05, 2024 80.45 80.65 80.06 80.64 253,379 +0.58(+0.72%)
Jun 04, 2024 80.07 80.18 79.73 80.06 237,231 -0.12(-0.15%)
Jun 03, 2024 80.11 80.34 79.81 80.18 313,834 +0.26(+0.32%)
May 31, 2024 79.74 79.97 79.31 79.92 252,256 +0.72(+0.91%)
May 30, 2024 79.04 79.38 78.98 79.21 217,066 +0.64(+0.81%)
May 29, 2024 78.72 78.89 78.47 78.57 189,901 -1.25(-1.56%)
May 28, 2024 80.11 80.15 79.56 79.82 274,557 -0.06(-0.07%)
May 24, 2024 79.58 79.95 79.55 79.88 191,952 +0.72(+0.91%)
May 23, 2024 80.28 80.31 79.03 79.16 135,536 -0.45(-0.57%)
May 22, 2024 79.81 79.88 79.36 79.61 205,481 -0.73(-0.90%)
May 21, 2024 80.16 80.35 80.09 80.34 459,978 -0.14(-0.17%)
May 20, 2024 80.42 80.64 80.41 80.47 100,647 +0.10(+0.12%)
May 17, 2024 80.09 80.40 80.02 80.38 145,568 +0.28(+0.36%)
May 16, 2024 80.47 80.48 80.07 80.09 143,917 -0.45(-0.56%)
May 15, 2024 80.11 80.60 79.95 80.54 160,442 +0.82(+1.02%)
May 14, 2024 79.48 79.75 79.40 79.73 142,007 +0.57(+0.72%)
May 13, 2024 79.26 79.39 79.09 79.16 156,532 +0.01(+0.01%)
May 10, 2024 79.28 79.36 79.09 79.15 147,258 +0.12(+0.15%)
May 09, 2024 78.42 79.06 78.42 79.03 161,632 +0.60(+0.76%)
May 08, 2024 78.19 78.45 78.14 78.43 217,269 +0.00(+0.00%)
May 07, 2024 78.54 78.64 78.34 78.43 211,431 +0.14(+0.18%)
May 06, 2024 78.07 78.29 78.04 78.29 230,176 +0.60(+0.77%)
May 03, 2024 77.75 77.80 77.26 77.70 437,453 +0.77(+1.00%)
May 02, 2024 76.72 77.06 76.34 76.93 191,614 +1.11(+1.46%)
May 01, 2024 76.07 76.79 75.69 75.82 437,495 -0.15(-0.19%)
Apr 30, 2024 76.79 76.95 75.97 75.97 303,873 -1.11(-1.44%)
Apr 29, 2024 76.94 77.17 76.82 77.08 668,322 +0.43(+0.56%)
Apr 26, 2024 76.51 76.80 76.45 76.64 460,807 +0.54(+0.71%)
Apr 25, 2024 75.37 76.23 75.24 76.10 303,820 -0.28(-0.37%)
Apr 24, 2024 76.71 76.71 76.11 76.39 244,859 -0.23(-0.29%)
Apr 23, 2024 76.04 76.72 76.03 76.62 452,385 +0.79(+1.04%)
Apr 22, 2024 75.36 76.07 75.30 75.83 640,129 +0.92(+1.23%)
Apr 19, 2024 74.96 75.20 74.70 74.91 256,105 +0.05(+0.07%)
Apr 18, 2024 75.03 75.38 74.77 74.86 295,649 -0.20(-0.26%)
Apr 17, 2024 75.45 75.45 74.73 75.05 210,086 +0.03(+0.04%)
Apr 16, 2024 75.19 75.36 74.81 75.02 244,891 -0.70(-0.92%)
Apr 15, 2024 76.85 76.93 75.60 75.72 246,015 -0.23(-0.30%)
Apr 12, 2024 76.52 76.77 75.89 75.95 292,544 -1.28(-1.65%)
Apr 11, 2024 77.30 77.33 76.39 77.22 226,012 +0.27(+0.34%)
Apr 10, 2024 76.92 77.29 76.73 76.96 389,517 -1.12(-1.43%)
Apr 09, 2024 78.36 78.60 77.70 78.08 211,015 +0.01(+0.01%)
Apr 08, 2024 78.10 78.23 77.95 78.07 604,494 +0.36(+0.47%)
Apr 05, 2024 77.38 77.90 77.28 77.71 202,955 +0.28(+0.37%)
Apr 04, 2024 78.69 78.69 77.41 77.42 285,703 -0.70(-0.89%)
Apr 03, 2024 77.55 78.22 77.46 78.12 299,773 +0.52(+0.67%)
Apr 02, 2024 77.64 77.64 77.36 77.60 403,671 -0.55(-0.70%)
Apr 01, 2024 78.41 78.58 78.01 78.15 706,863 -0.33(-0.43%)
Mar 28, 2024 78.43 78.67 78.31 78.48 798,640 -0.27(-0.34%)
Mar 27, 2024 78.49 78.77 78.36 78.75 304,042 +0.45(+0.58%)
Mar 26, 2024 78.69 78.69 78.27 78.29 725,183 +0.11(+0.14%)
Mar 25, 2024 78.14 78.44 78.03 78.19 271,997 -0.14(-0.18%)
Mar 22, 2024 78.45 78.46 78.23 78.32 277,179 -0.14(-0.18%)
Mar 21, 2024 78.50 78.63 78.38 78.46 300,808 -0.02(-0.03%)
Mar 20, 2024 77.58 78.50 77.57 78.48 172,205 +0.84(+1.09%)
Mar 19, 2024 77.51 77.83 77.31 77.64 185,205 +0.12(+0.15%)
Mar 18, 2024 77.72 77.75 77.45 77.52 278,852 -0.01(-0.01%)
Mar 15, 2024 77.70 77.75 77.30 77.53 382,317 -0.04(-0.05%)
Mar 14, 2024 78.09 78.09 77.22 77.57 328,388 -0.52(-0.67%)
Mar 13, 2024 77.97 78.24 77.96 78.09 256,673 +0.08(+0.10%)
Mar 12, 2024 77.47 78.06 77.23 78.01 306,169 +0.54(+0.70%)
Mar 11, 2024 77.39 77.47 77.08 77.47 257,696 -0.38(-0.49%)
Mar 08, 2024 78.37 78.44 77.73 77.85 505,760 -0.27(-0.35%)
Mar 07, 2024 77.70 78.22 77.70 78.13 457,605 +0.99(+1.29%)
Mar 06, 2024 77.04 77.33 76.90 77.14 170,932 +0.95(+1.25%)
Mar 05, 2024 76.42 76.66 75.99 76.18 308,399 -0.18(-0.23%)
Mar 04, 2024 76.22 76.51 76.18 76.36 277,676 -0.22(-0.28%)
Mar 01, 2024 76.18 76.62 75.83 76.58 714,471 +0.69(+0.91%)
Feb 29, 2024 76.10 76.23 75.59 75.89 196,909 +0.18(+0.23%)
Feb 28, 2024 77.87 77.87 75.59 75.71 537,054 -0.41(-0.54%)
Feb 27, 2024 76.02 76.20 75.91 76.12 272,049 +0.11(+0.14%)
Feb 26, 2024 76.12 76.14 75.86 76.02 197,991 +0.00(+0.00%)
Feb 23, 2024 76.12 76.18 75.94 76.02 264,656 +0.06(+0.08%)
Feb 22, 2024 75.70 76.02 75.65 75.96 348,148 +0.82(+1.08%)
Feb 21, 2024 74.94 75.15 74.81 75.14 407,982 +0.05(+0.07%)
Feb 20, 2024 75.14 75.28 74.87 75.09 258,910 +0.36(+0.49%)
Feb 16, 2024 74.57 75.05 74.44 74.73 478,891 +0.08(+0.11%)
Feb 15, 2024 74.14 74.65 74.06 74.65 271,090 +0.83(+1.13%)
Feb 14, 2024 73.50 73.83 73.41 73.82 218,438 +0.80(+1.09%)
Feb 13, 2024 73.34 73.43 72.73 73.02 281,590 -1.08(-1.46%)
Feb 12, 2024 73.87 74.35 73.87 74.10 585,524 +0.13(+0.17%)
Feb 09, 2024 73.72 74.03 73.56 73.97 187,839 +0.26(+0.35%)
Feb 08, 2024 73.71 73.78 73.50 73.72 209,729 -0.14(-0.19%)
Feb 07, 2024 73.89 74.00 73.74 73.86 493,700 -0.10(-0.13%)
Feb 06, 2024 73.53 73.99 73.37 73.95 284,890 +0.40(+0.55%)
Feb 05, 2024 73.53 73.71 73.14 73.55 186,901 -0.37(-0.50%)
Feb 02, 2024 73.95 73.97 73.55 73.92 336,459 -0.68(-0.91%)
Feb 01, 2024 74.08 74.60 73.89 74.60 269,292 +0.70(+0.94%)
Jan 31, 2024 74.64 74.84 73.84 73.90 306,547 -0.44(-0.59%)
Jan 30, 2024 74.34 74.37 74.04 74.35 254,647 -0.09(-0.12%)
Jan 29, 2024 73.99 74.53 73.88 74.43 1,181,919 +0.37(+0.50%)
Jan 26, 2024 74.12 74.19 73.95 74.06 233,205 +0.40(+0.55%)
Jan 25, 2024 73.71 73.71 73.30 73.66 321,125 +0.18(+0.24%)
Jan 24, 2024 73.84 73.90 73.44 73.48 350,740 +0.55(+0.75%)
Jan 23, 2024 72.75 72.94 72.57 72.93 226,395 -0.17(-0.23%)
Jan 22, 2024 73.11 73.31 73.00 73.10 237,659 +0.20(+0.27%)
Jan 19, 2024 72.58 72.90 72.25 72.90 201,118 +0.21(+0.28%)
Jan 18, 2024 72.26 72.71 72.19 72.70 258,004 +0.62(+0.86%)
Jan 17, 2024 71.84 72.09 71.53 72.08 418,515 -0.63(-0.86%)
Jan 16, 2024 73.09 73.14 72.57 72.71 274,227 -1.26(-1.70%)
Jan 12, 2024 74.08 74.34 73.81 73.96 213,582 +0.34(+0.47%)
Jan 11, 2024 73.79 73.89 73.00 73.62 207,923 -0.01(-0.01%)
Jan 10, 2024 73.46 73.73 73.36 73.63 256,211 +0.46(+0.63%)
Jan 09, 2024 73.17 73.28 73.03 73.17 298,241 -0.56(-0.76%)
Jan 08, 2024 73.10 73.80 73.10 73.73 240,739 +0.70(+0.95%)
Jan 05, 2024 72.91 73.66 72.79 73.03 190,919 +0.07(+0.09%)
Jan 04, 2024 72.74 73.29 72.70 72.96 305,840 +0.18(+0.24%)
Jan 03, 2024 72.65 72.95 72.38 72.78 266,046 -0.49(-0.67%)
Jan 02, 2024 73.35 73.68 73.20 73.28 409,811 -0.91(-1.23%)
Dec 29, 2023 74.27 74.42 73.99 74.19 291,660 +0.03(+0.04%)
Dec 28, 2023 74.38 74.51 74.10 74.16 360,639 -0.19(-0.25%)
Dec 27, 2023 73.98 74.38 73.87 74.35 274,797 +0.39(+0.53%)
Dec 26, 2023 73.64 74.03 73.40 73.95 385,247 +0.35(+0.48%)
Dec 22, 2023 73.62 73.82 73.38 73.60 331,866 +0.17(+0.23%)
Dec 21, 2023 73.10 73.51 72.95 73.43 262,518 +1.13(+1.56%)
Dec 20, 2023 73.07 73.26 72.27 72.30 385,325 -0.77(-1.05%)
Dec 19, 2023 72.80 73.08 72.74 73.07 296,739 +0.68(+0.94%)
Dec 18, 2023 72.51 72.59 72.20 72.39 414,140 +0.16(+0.21%)
Dec 15, 2023 72.62 72.75 72.17 72.24 409,123 -0.70(-0.96%)
Dec 14, 2023 72.77 73.20 72.64 72.94 352,152 +0.52(+0.72%)
Dec 13, 2023 71.41 72.46 71.10 72.41 287,791 +1.06(+1.48%)
Dec 12, 2023 71.10 71.35 70.91 71.35 456,240 +0.17(+0.25%)
Dec 11, 2023 70.93 71.27 70.90 71.18 256,490 +0.12(+0.16%)
Dec 08, 2023 70.68 71.19 70.68 71.06 263,893 +0.17(+0.25%)
Dec 07, 2023 70.70 71.08 70.46 70.89 159,397 +0.31(+0.44%)
Dec 06, 2023 71.09 71.20 70.54 70.58 178,508 +0.19(+0.28%)
Dec 05, 2023 70.38 70.57 70.23 70.38 512,720 -0.21(-0.30%)
Dec 04, 2023 70.46 70.75 70.36 70.60 217,478 -0.63(-0.89%)
Dec 01, 2023 70.43 71.27 70.31 71.23 230,665 +0.73(+1.03%)
Nov 30, 2023 70.57 70.62 70.25 70.50 273,345 +0.00(+0.00%)
Nov 29, 2023 70.49 70.79 70.35 70.50 357,326 +0.16(+0.23%)
Nov 28, 2023 70.07 70.50 69.97 70.34 433,245 +0.06(+0.08%)
Nov 27, 2023 70.23 70.34 70.11 70.28 295,349 -0.23(-0.33%)
Nov 24, 2023 70.14 70.52 70.12 70.51 164,708 +0.60(+0.86%)
Nov 22, 2023 69.85 69.96 69.59 69.91 259,149 +0.16(+0.22%)
Nov 21, 2023 70.03 70.07 69.68 69.75 247,671 -0.28(-0.40%)
Nov 20, 2023 69.75 70.14 69.66 70.03 299,844 +0.25(+0.36%)
Nov 17, 2023 69.55 69.82 69.41 69.78 359,633 +0.92(+1.34%)
Nov 16, 2023 68.79 69.09 68.65 68.86 254,611 -0.12(-0.17%)
Nov 15, 2023 69.06 69.25 68.89 68.98 382,835 -0.05(-0.07%)
Nov 14, 2023 68.49 69.09 68.38 69.03 433,564 +1.73(+2.57%)
Nov 13, 2023 66.81 67.40 66.76 67.30 327,209 +0.14(+0.20%)
Nov 10, 2023 66.82 67.16 66.30 67.16 286,491 +0.33(+0.49%)
Nov 09, 2023 67.44 67.61 66.81 66.83 335,871 +0.05(+0.07%)
Nov 08, 2023 66.92 67.07 66.63 66.78 194,087 -0.09(-0.13%)
Nov 07, 2023 66.78 67.00 66.63 66.87 300,245 -0.41(-0.61%)
Nov 06, 2023 67.48 67.56 67.14 67.28 247,103 -0.29(-0.43%)
Nov 03, 2023 67.48 67.74 67.36 67.57 551,728 +0.70(+1.04%)
Nov 02, 2023 66.59 66.87 66.45 66.87 567,879 +1.28(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.