Skip to main content

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

78.08 -0.84 (-1.06%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 80.02 196,185 +0.10(+0.12%)
Jun 07, 2024 80.24 80.43 79.90 79.93 149,493 -0.96(-1.19%)
Jun 06, 2024 80.63 80.93 80.62 80.89 166,713 +0.25(+0.30%)
Jun 05, 2024 80.45 80.65 80.06 80.64 253,378 +0.58(+0.72%)
Jun 04, 2024 80.07 80.18 79.73 80.06 237,230 -0.12(-0.15%)
Jun 03, 2024 80.11 80.34 79.81 80.18 313,833 +0.26(+0.32%)
May 31, 2024 79.74 79.97 79.31 79.93 252,255 +0.72(+0.91%)
May 30, 2024 79.04 79.38 78.98 79.21 217,065 +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 79.82 274,556 -0.06(-0.07%)
May 24, 2024 79.58 79.95 79.55 79.88 191,951 +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 79.61 205,480 -0.73(-0.90%)
May 21, 2024 80.16 80.35 80.09 80.34 459,976 -0.14(-0.17%)
May 20, 2024 80.42 80.64 80.41 80.48 100,647 +0.10(+0.12%)
May 17, 2024 80.09 80.40 80.02 80.38 145,567 +0.28(+0.36%)
May 16, 2024 80.48 80.48 80.07 80.09 143,916 -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 79.73 142,006 +0.57(+0.72%)
May 13, 2024 79.26 79.39 79.09 79.16 156,531 +0.01(+0.01%)
May 10, 2024 79.28 79.36 79.09 79.15 147,257 +0.12(+0.15%)
May 09, 2024 78.42 79.06 78.42 79.03 161,631 +0.60(+0.76%)
May 08, 2024 78.19 78.45 78.14 78.43 217,268 +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 77.70 437,451 +0.77(+1.00%)
May 02, 2024 76.72 77.06 76.34 76.93 191,613 +1.11(+1.46%)
May 01, 2024 76.08 76.79 75.69 75.82 437,493 -0.15(-0.19%)
Apr 30, 2024 76.79 76.95 75.97 75.97 303,872 -1.11(-1.44%)
Apr 29, 2024 76.94 77.18 76.82 77.08 668,320 +0.43(+0.56%)
Apr 26, 2024 76.51 76.80 76.45 76.64 460,805 +0.54(+0.71%)
Apr 25, 2024 75.37 76.23 75.24 76.10 303,819 -0.28(-0.37%)
Apr 24, 2024 76.71 76.71 76.11 76.39 244,858 -0.23(-0.29%)
Apr 23, 2024 76.04 76.72 76.03 76.62 452,383 +0.79(+1.04%)
Apr 22, 2024 75.36 76.07 75.30 75.83 640,127 +0.92(+1.23%)
Apr 19, 2024 74.96 75.20 74.70 74.91 256,104 +0.05(+0.07%)
Apr 18, 2024 75.03 75.38 74.77 74.86 295,648 -0.20(-0.26%)
Apr 17, 2024 75.45 75.45 74.73 75.05 210,085 +0.03(+0.04%)
Apr 16, 2024 75.19 75.36 74.81 75.02 244,890 -0.70(-0.92%)
Apr 15, 2024 76.85 76.93 75.60 75.72 246,014 -0.23(-0.30%)
Apr 12, 2024 76.52 76.77 75.89 75.95 292,543 -1.28(-1.65%)
Apr 11, 2024 77.30 77.33 76.39 77.22 226,011 +0.27(+0.34%)
Apr 10, 2024 76.92 77.29 76.73 76.96 389,515 -1.12(-1.43%)
Apr 09, 2024 78.36 78.60 77.70 78.08 211,014 +0.01(+0.01%)
Apr 08, 2024 78.10 78.23 77.95 78.07 604,492 +0.36(+0.47%)
Apr 05, 2024 77.38 77.90 77.28 77.71 202,954 +0.28(+0.37%)
Apr 04, 2024 78.69 78.69 77.41 77.42 285,702 -0.70(-0.89%)
Apr 03, 2024 77.55 78.22 77.46 78.12 299,772 +0.52(+0.67%)
Apr 02, 2024 77.64 77.64 77.36 77.60 403,669 -0.55(-0.70%)
Apr 01, 2024 78.41 78.58 78.01 78.15 706,861 -0.33(-0.43%)
Mar 28, 2024 78.43 78.67 78.31 78.48 798,637 -0.27(-0.34%)
Mar 27, 2024 78.49 78.77 78.36 78.75 304,041 +0.45(+0.58%)
Mar 26, 2024 78.69 78.69 78.27 78.29 725,180 +0.11(+0.14%)
Mar 25, 2024 78.14 78.44 78.03 78.19 271,996 -0.14(-0.18%)
Mar 22, 2024 78.45 78.46 78.23 78.32 277,178 -0.14(-0.18%)
Mar 21, 2024 78.50 78.63 78.38 78.46 300,807 -0.02(-0.03%)
Mar 20, 2024 77.58 78.50 77.57 78.48 172,204 +0.84(+1.09%)
Mar 19, 2024 77.51 77.83 77.32 77.64 185,205 +0.12(+0.15%)
Mar 18, 2024 77.73 77.75 77.45 77.52 278,851 -0.01(-0.01%)
Mar 15, 2024 77.70 77.75 77.30 77.53 382,316 -0.04(-0.05%)
Mar 14, 2024 78.09 78.09 77.22 77.57 328,386 -0.52(-0.67%)
Mar 13, 2024 77.97 78.25 77.96 78.09 256,672 +0.08(+0.10%)
Mar 12, 2024 77.47 78.06 77.23 78.01 306,168 +0.54(+0.70%)
Mar 11, 2024 77.39 77.47 77.08 77.47 257,695 -0.38(-0.49%)
Mar 08, 2024 78.37 78.44 77.73 77.85 505,759 -0.27(-0.35%)
Mar 07, 2024 77.70 78.22 77.70 78.13 457,604 +0.99(+1.29%)
Mar 06, 2024 77.04 77.33 76.90 77.14 170,931 +0.95(+1.25%)
Mar 05, 2024 76.42 76.66 75.99 76.18 308,398 -0.18(-0.23%)
Mar 04, 2024 76.22 76.51 76.18 76.36 277,675 -0.22(-0.28%)
Mar 01, 2024 76.18 76.63 75.83 76.58 714,469 +0.69(+0.91%)
Feb 29, 2024 76.10 76.23 75.59 75.89 196,908 +0.18(+0.23%)
Feb 28, 2024 77.87 77.87 75.59 75.71 537,052 -0.41(-0.54%)
Feb 27, 2024 76.02 76.20 75.91 76.12 272,048 +0.11(+0.14%)
Feb 26, 2024 76.12 76.14 75.86 76.02 197,990 +0.00(+0.00%)
Feb 23, 2024 76.12 76.18 75.94 76.02 264,655 +0.06(+0.08%)
Feb 22, 2024 75.70 76.02 75.65 75.96 348,147 +0.82(+1.08%)
Feb 21, 2024 74.94 75.15 74.81 75.14 407,980 +0.05(+0.07%)
Feb 20, 2024 75.14 75.28 74.87 75.09 258,909 +0.36(+0.49%)
Feb 16, 2024 74.57 75.05 74.44 74.73 478,889 +0.08(+0.11%)
Feb 15, 2024 74.14 74.65 74.06 74.65 271,089 +0.83(+1.13%)
Feb 14, 2024 73.50 73.83 73.41 73.82 218,437 +0.80(+1.09%)
Feb 13, 2024 73.34 73.43 72.73 73.02 281,589 -1.08(-1.46%)
Feb 12, 2024 73.87 74.35 73.87 74.10 585,522 +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 73.72 209,728 -0.14(-0.19%)
Feb 07, 2024 73.89 74.00 73.74 73.86 493,698 -0.10(-0.13%)
Feb 06, 2024 73.53 73.99 73.37 73.95 284,889 +0.40(+0.55%)
Feb 05, 2024 73.53 73.71 73.14 73.55 186,900 -0.37(-0.50%)
Feb 02, 2024 73.95 73.97 73.55 73.92 336,458 -0.68(-0.91%)
Feb 01, 2024 74.08 74.60 73.89 74.60 269,291 +0.70(+0.94%)
Jan 31, 2024 74.64 74.84 73.84 73.90 306,546 -0.44(-0.59%)
Jan 30, 2024 74.34 74.37 74.04 74.35 254,646 -0.09(-0.12%)
Jan 29, 2024 73.99 74.53 73.89 74.44 1,181,915 +0.37(+0.50%)
Jan 26, 2024 74.12 74.19 73.95 74.06 233,204 +0.40(+0.55%)
Jan 25, 2024 73.71 73.71 73.30 73.66 321,124 +0.18(+0.24%)
Jan 24, 2024 73.84 73.90 73.44 73.48 350,739 +0.55(+0.75%)
Jan 23, 2024 72.75 72.94 72.57 72.93 226,394 -0.17(-0.23%)
Jan 22, 2024 73.11 73.31 73.00 73.10 237,658 +0.20(+0.27%)
Jan 19, 2024 72.58 72.90 72.25 72.90 201,117 +0.21(+0.28%)
Jan 18, 2024 72.26 72.71 72.19 72.70 258,003 +0.62(+0.86%)
Jan 17, 2024 71.84 72.09 71.53 72.08 418,514 -0.63(-0.86%)
Jan 16, 2024 73.09 73.14 72.57 72.71 274,226 -1.26(-1.70%)
Jan 12, 2024 74.08 74.34 73.81 73.96 213,581 +0.34(+0.47%)
Jan 11, 2024 73.79 73.89 73.00 73.62 207,922 -0.01(-0.01%)
Jan 10, 2024 73.46 73.73 73.36 73.63 256,210 +0.46(+0.63%)
Jan 09, 2024 73.17 73.28 73.03 73.17 298,240 -0.56(-0.76%)
Jan 08, 2024 73.10 73.80 73.10 73.73 240,738 +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 72.96 305,839 +0.18(+0.24%)
Jan 03, 2024 72.65 72.95 72.38 72.78 266,045 -0.49(-0.67%)
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.