Skip to main content

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

78.74 +0.33 (+0.42%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 73.95 74.17 73.84 74.11 484,307 -0.40(-0.54%)
Oct 28, 2021 74.12 74.51 317,317 +0.80(+1.08%)
Oct 27, 2021 74.03 74.13 73.71 73.72 974,216 -0.29(-0.40%)
Oct 26, 2021 74.27 74.01 692,565 +0.19(+0.26%)
Oct 25, 2021 73.76 73.93 73.56 73.82 434,668 -0.16(-0.21%)
Oct 22, 2021 73.84 74.12 73.68 73.97 436,339 +0.47(+0.64%)
Oct 21, 2021 73.41 73.63 73.36 73.51 455,524 -0.36(-0.48%)
Oct 20, 2021 73.70 73.92 73.62 73.86 337,353 +0.24(+0.32%)
Oct 19, 2021 73.48 73.71 73.44 73.62 396,242 +0.53(+0.73%)
Oct 18, 2021 72.98 73.26 72.85 73.09 523,742 -0.41(-0.56%)
Oct 15, 2021 73.31 73.52 73.24 73.51 414,465 +0.58(+0.79%)
Oct 14, 2021 72.87 72.98 72.75 72.93 273,997 +0.72(+1.00%)
Oct 13, 2021 71.89 72.30 71.71 72.21 377,709 +0.70(+0.97%)
Oct 12, 2021 71.59 71.75 71.38 71.51 421,106 +0.07(+0.10%)
Oct 11, 2021 71.81 72.05 71.44 71.44 325,515 -0.26(-0.36%)
Oct 08, 2021 71.90 71.92 71.56 71.69 313,080 -0.11(-0.15%)
Oct 07, 2021 71.55 72.00 71.54 71.80 348,187 +0.61(+0.86%)
Oct 06, 2021 70.48 71.23 70.29 71.19 517,951 -0.45(-0.63%)
Oct 05, 2021 71.32 71.88 71.24 71.64 363,731 +0.45(+0.63%)
Oct 04, 2021 71.68 71.76 70.88 71.19 655,039 -0.73(-1.02%)
Oct 01, 2021 71.74 72.04 71.25 71.92 428,477 +0.16(+0.23%)
Sep 30, 2021 72.05 72.16 71.51 71.76 604,727 -0.27(-0.37%)
Sep 29, 2021 72.33 72.36 71.92 72.02 470,949 -0.12(-0.16%)
Sep 28, 2021 72.65 72.65 71.93 72.14 615,769 -1.52(-2.06%)
Sep 27, 2021 73.63 73.85 73.53 73.66 422,727 -0.21(-0.29%)
Sep 24, 2021 73.80 74.04 73.73 73.87 656,895 -0.73(-0.98%)
Sep 23, 2021 74.38 74.73 74.34 74.60 357,271 +0.80(+1.08%)
Sep 22, 2021 73.74 74.33 73.73 73.81 503,016 +0.37(+0.50%)
Sep 21, 2021 73.64 73.80 73.32 73.44 793,786 +0.81(+1.11%)
Sep 20, 2021 72.47 72.83 72.07 72.64 488,802 -1.41(-1.90%)
Sep 17, 2021 74.60 74.73 73.81 74.05 487,601 -0.95(-1.27%)
Sep 16, 2021 74.88 75.10 74.65 75.00 382,939 -0.15(-0.19%)
Sep 15, 2021 74.88 75.14 74.69 75.14 620,941 +0.19(+0.26%)
Sep 14, 2021 75.45 75.45 74.84 74.95 407,048 -0.26(-0.34%)
Sep 13, 2021 75.36 75.36 74.94 75.21 677,955 +0.58(+0.77%)
Sep 10, 2021 75.30 75.34 74.56 74.63 344,900 -0.23(-0.31%)
Sep 09, 2021 74.90 75.15 74.71 74.86 330,900 -0.01(-0.01%)
Sep 08, 2021 75.23 75.27 74.76 74.87 416,437 -0.64(-0.85%)
Sep 07, 2021 75.56 75.65 75.46 75.51 271,713 +0.05(+0.06%)
Sep 03, 2021 75.18 75.54 75.07 75.47 331,995 +0.35(+0.46%)
Sep 02, 2021 75.10 75.23 74.98 75.12 320,132 +0.31(+0.42%)
Sep 01, 2021 74.69 75.00 74.67 74.81 381,137 +0.70(+0.95%)
Aug 31, 2021 74.27 74.29 73.98 74.10 370,681 -0.11(-0.15%)
Aug 30, 2021 74.17 74.27 74.06 74.21 329,427 +0.00(+0.00%)
Aug 27, 2021 73.55 74.26 73.52 74.21 295,993 +0.77(+1.05%)
Aug 26, 2021 73.65 73.73 73.40 73.44 437,800 -0.48(-0.64%)
Aug 25, 2021 73.76 73.97 73.67 73.92 874,368 -0.02(-0.02%)
Aug 24, 2021 73.71 74.01 73.64 73.94 471,867 +0.18(+0.25%)
Aug 23, 2021 73.44 73.82 73.42 73.75 321,170 +0.68(+0.93%)
Aug 20, 2021 72.53 73.08 72.49 73.08 275,066 +0.27(+0.38%)
Aug 19, 2021 72.54 72.95 72.49 72.80 344,544 -0.70(-0.96%)
Aug 18, 2021 73.71 74.00 73.45 73.51 267,192 -0.21(-0.29%)
Aug 17, 2021 73.69 73.85 73.39 73.72 365,715 -0.72(-0.97%)
Aug 16, 2021 74.23 74.44 74.00 74.44 305,595 -0.38(-0.51%)
Aug 13, 2021 74.58 74.82 74.53 74.82 296,061 +0.52(+0.70%)
Aug 12, 2021 74.27 74.34 74.09 74.30 256,193 -0.09(-0.12%)
Aug 11, 2021 74.27 74.39 74.15 74.39 221,163 +0.56(+0.76%)
Aug 10, 2021 73.64 73.84 73.63 73.84 307,040 +0.16(+0.22%)
Aug 09, 2021 73.69 73.75 73.58 73.67 362,933 -0.02(-0.02%)
Aug 06, 2021 73.81 73.85 73.58 73.69 307,483 -0.31(-0.42%)
Aug 05, 2021 73.96 74.06 73.90 74.00 223,270 +0.45(+0.61%)
Aug 04, 2021 73.80 73.91 73.52 73.55 387,882 -0.16(-0.21%)
Aug 03, 2021 73.56 73.75 73.23 73.71 347,196 +0.48(+0.65%)
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.