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 (%)
Dec 31, 2018 49.73 49.73 49.12 49.55 316,921 +0.19(+0.38%)
Dec 28, 2018 49.53 49.53 49.10 49.36 375,511 +0.28(+0.56%)
Dec 27, 2018 48.29 49.09 48.01 49.09 232,260 +0.19(+0.39%)
Dec 26, 2018 48.12 49.06 47.82 48.90 696,421 +1.23(+2.57%)
Dec 24, 2018 48.43 48.64 47.67 47.67 272,688 -0.65(-1.34%)
Dec 21, 2018 49.02 49.17 48.21 48.32 216,066 -0.79(-1.62%)
Dec 20, 2018 49.54 49.63 49.08 49.11 361,294 -0.35(-0.70%)
Dec 19, 2018 50.16 50.44 49.19 49.46 288,190 -0.44(-0.88%)
Dec 18, 2018 50.06 50.26 49.76 49.90 143,381 +0.06(+0.11%)
Dec 17, 2018 50.30 50.31 49.72 49.84 181,297 -0.47(-0.94%)
Dec 14, 2018 50.33 50.54 50.29 50.31 71,860 -0.68(-1.33%)
Dec 13, 2018 51.10 51.20 50.88 50.99 54,849 +0.02(+0.03%)
Dec 12, 2018 51.08 51.38 50.97 50.97 182,582 +0.58(+1.15%)
Dec 11, 2018 50.65 50.65 50.04 50.39 214,268 +0.18(+0.36%)
Dec 10, 2018 50.42 50.44 49.77 50.21 102,705 -0.41(-0.81%)
Dec 07, 2018 51.28 51.43 50.51 50.62 101,539 -0.58(-1.14%)
Dec 06, 2018 50.87 51.20 50.22 51.20 222,614 -0.43(-0.83%)
Dec 04, 2018 52.75 52.75 51.59 51.63 53,866 -1.41(-2.66%)
Dec 03, 2018 53.16 53.16 52.84 53.04 122,963 +0.68(+1.29%)
Nov 30, 2018 52.30 52.39 52.17 52.37 68,589 -0.15(-0.28%)
Nov 29, 2018 52.50 52.67 52.38 52.51 90,617 -0.27(-0.52%)
Nov 28, 2018 52.14 52.83 51.98 52.79 85,756 +0.67(+1.28%)
Nov 27, 2018 51.93 52.12 51.84 52.12 58,468 -0.12(-0.23%)
Nov 26, 2018 52.13 52.29 52.10 52.24 86,631 +0.81(+1.58%)
Nov 23, 2018 51.41 51.63 51.41 51.43 9,931 -0.32(-0.61%)
Nov 21, 2018 51.74 51.74 51.74 0 +0.67(+1.31%)
Nov 20, 2018 51.31 51.47 50.97 51.08 40,479 -1.00(-1.92%)
Nov 19, 2018 52.44 52.44 51.91 52.08 70,355 -0.32(-0.60%)
Nov 16, 2018 52.06 52.46 52.03 52.39 58,423 +0.05(+0.10%)
Nov 15, 2018 51.82 52.39 51.67 52.34 143,580 +0.10(+0.20%)
Nov 14, 2018 52.46 52.59 52.00 52.24 100,419 +0.05(+0.10%)
Nov 13, 2018 52.07 52.53 51.99 52.19 37,839 +0.27(+0.53%)
Nov 12, 2018 52.44 52.44 51.87 51.91 70,129 -0.83(-1.57%)
Nov 09, 2018 52.67 52.79 52.51 52.74 74,548 -0.36(-0.68%)
Nov 08, 2018 53.39 53.50 52.98 53.10 68,414 -0.43(-0.80%)
Nov 07, 2018 53.35 53.53 53.20 53.53 35,589 +0.61(+1.15%)
Nov 06, 2018 52.64 52.93 52.64 52.92 93,353 +0.23(+0.44%)
Nov 05, 2018 52.65 52.82 52.55 52.69 52,489 +0.02(+0.04%)
Nov 02, 2018 53.01 53.15 52.43 52.67 315,135 +0.12(+0.22%)
Nov 01, 2018 52.39 52.62 52.25 52.56 32,077 +0.54(+1.04%)
Oct 31, 2018 52.02 52.25 51.97 52.02 44,966 +0.42(+0.81%)
Oct 30, 2018 51.12 51.60 51.10 51.60 97,886 +0.61(+1.19%)
Oct 29, 2018 51.65 51.75 50.60 50.99 42,453 -0.09(-0.17%)
Oct 26, 2018 50.76 51.39 50.37 51.08 46,621 -0.41(-0.80%)
Oct 25, 2018 51.26 51.73 51.13 51.49 32,920 +0.63(+1.24%)
Oct 24, 2018 51.97 51.97 50.86 50.86 57,346 -1.46(-2.79%)
Oct 23, 2018 51.90 52.41 51.64 52.32 37,673 -0.52(-0.99%)
Oct 22, 2018 53.08 53.11 52.71 52.84 22,859 -0.25(-0.47%)
Oct 19, 2018 53.01 53.33 53.01 53.09 91,257 +0.32(+0.60%)
Oct 18, 2018 53.38 53.39 52.57 52.77 205,330 -0.82(-1.53%)
Oct 17, 2018 53.72 53.88 53.40 53.59 41,285 -0.39(-0.73%)
Oct 16, 2018 53.74 54.04 53.67 53.99 70,814 +0.87(+1.64%)
Oct 15, 2018 52.95 53.30 52.94 53.11 89,955 -0.08(-0.14%)
Oct 12, 2018 53.35 53.35 52.68 53.19 74,197 +0.19(+0.36%)
Oct 11, 2018 53.56 53.69 52.75 53.00 106,734 -0.62(-1.16%)
Oct 10, 2018 54.64 54.64 53.62 53.62 173,788 -1.29(-2.35%)
Oct 09, 2018 54.51 54.98 54.51 54.92 30,336 -0.13(-0.24%)
Oct 08, 2018 54.74 55.05 54.57 55.05 42,184 -0.32(-0.57%)
Oct 05, 2018 55.51 55.53 55.13 55.36 23,603 -0.29(-0.52%)
Oct 04, 2018 55.95 55.95 55.41 55.65 63,728 -0.68(-1.21%)
Oct 03, 2018 56.46 56.52 56.27 56.33 32,410 -0.02(-0.03%)
Oct 02, 2018 56.27 56.46 56.25 56.35 30,263 -0.42(-0.74%)
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.