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 49.72 49.72 49.11 49.54 316,991 +0.19(+0.38%)
Dec 28, 2018 49.52 49.52 49.09 49.35 375,595 +0.28(+0.56%)
Dec 27, 2018 48.27 49.08 48.00 49.08 232,311 +0.19(+0.39%)
Dec 26, 2018 48.11 49.05 47.81 48.89 696,576 +1.23(+2.57%)
Dec 24, 2018 48.42 48.63 47.66 47.66 272,749 -0.65(-1.34%)
Dec 21, 2018 49.01 49.16 48.20 48.31 216,114 -0.79(-1.62%)
Dec 20, 2018 49.53 49.62 49.07 49.10 361,375 -0.35(-0.70%)
Dec 19, 2018 50.15 50.43 49.18 49.45 288,255 -0.44(-0.88%)
Dec 18, 2018 50.05 50.25 49.75 49.89 143,412 +0.06(+0.11%)
Dec 17, 2018 50.29 50.29 49.71 49.83 181,337 -0.47(-0.94%)
Dec 14, 2018 50.32 50.53 50.28 50.30 71,876 -0.68(-1.33%)
Dec 13, 2018 51.09 51.18 50.87 50.98 54,861 +0.02(+0.03%)
Dec 12, 2018 51.06 51.37 50.96 50.96 182,623 +0.58(+1.15%)
Dec 11, 2018 50.64 50.64 50.03 50.38 214,316 +0.18(+0.36%)
Dec 10, 2018 50.41 50.43 49.75 50.20 102,728 -0.41(-0.81%)
Dec 07, 2018 51.27 51.41 50.50 50.61 101,562 -0.58(-1.14%)
Dec 06, 2018 50.86 51.19 50.21 51.19 222,663 -0.43(-0.83%)
Dec 04, 2018 52.74 52.74 51.58 51.62 53,878 -1.41(-2.66%)
Dec 03, 2018 53.14 53.14 52.83 53.03 122,991 +0.68(+1.29%)
Nov 30, 2018 52.29 52.38 52.16 52.36 68,604 -0.15(-0.28%)
Nov 29, 2018 52.49 52.66 52.37 52.50 90,637 -0.27(-0.52%)
Nov 28, 2018 52.12 52.82 51.97 52.78 85,775 +0.67(+1.28%)
Nov 27, 2018 51.92 52.11 51.83 52.11 58,481 -0.12(-0.23%)
Nov 26, 2018 52.12 52.28 52.09 52.23 86,650 +0.81(+1.58%)
Nov 23, 2018 51.40 51.62 51.40 51.41 9,934 -0.32(-0.61%)
Nov 21, 2018 51.73 51.73 51.73 0 +0.67(+1.31%)
Nov 20, 2018 51.30 51.46 50.96 51.06 40,488 -1.00(-1.92%)
Nov 19, 2018 52.43 52.43 51.89 52.07 70,371 -0.32(-0.60%)
Nov 16, 2018 52.05 52.45 52.02 52.38 58,436 +0.05(+0.10%)
Nov 15, 2018 51.81 52.38 51.66 52.33 143,612 +0.10(+0.20%)
Nov 14, 2018 52.44 52.58 51.99 52.23 100,441 +0.05(+0.10%)
Nov 13, 2018 52.06 52.52 51.98 52.18 37,848 +0.27(+0.53%)
Nov 12, 2018 52.43 52.43 51.86 51.90 70,144 -0.83(-1.57%)
Nov 09, 2018 52.66 52.78 52.50 52.73 74,564 -0.36(-0.68%)
Nov 08, 2018 53.37 53.49 52.97 53.09 68,430 -0.43(-0.80%)
Nov 07, 2018 53.34 53.52 53.19 53.52 35,597 +0.61(+1.15%)
Nov 06, 2018 52.63 52.92 52.63 52.91 93,374 +0.23(+0.44%)
Nov 05, 2018 52.64 52.81 52.53 52.68 52,501 +0.02(+0.04%)
Nov 02, 2018 53.00 53.13 52.42 52.66 315,205 +0.12(+0.22%)
Nov 01, 2018 52.38 52.61 52.24 52.54 32,085 +0.54(+1.04%)
Oct 31, 2018 52.01 52.24 51.96 52.01 44,976 +0.42(+0.81%)
Oct 30, 2018 51.11 51.59 51.09 51.59 97,907 +0.61(+1.19%)
Oct 29, 2018 51.64 51.74 50.59 50.98 42,463 -0.09(-0.17%)
Oct 26, 2018 50.75 51.38 50.36 51.06 46,632 -0.41(-0.80%)
Oct 25, 2018 51.25 51.71 51.12 51.47 32,927 +0.63(+1.24%)
Oct 24, 2018 51.95 51.95 50.85 50.85 57,358 -1.46(-2.79%)
Oct 23, 2018 51.89 52.39 51.63 52.30 37,682 -0.52(-0.99%)
Oct 22, 2018 53.07 53.10 52.70 52.83 22,864 -0.25(-0.47%)
Oct 19, 2018 53.00 53.31 53.00 53.07 91,277 +0.32(+0.60%)
Oct 18, 2018 53.37 53.38 52.56 52.76 205,375 -0.82(-1.53%)
Oct 17, 2018 53.71 53.87 53.39 53.58 41,294 -0.39(-0.73%)
Oct 16, 2018 53.73 54.03 53.66 53.97 70,830 +0.87(+1.64%)
Oct 15, 2018 52.94 53.28 52.93 53.10 89,975 -0.08(-0.14%)
Oct 12, 2018 53.34 53.34 52.67 53.18 74,214 +0.19(+0.36%)
Oct 11, 2018 53.55 53.68 52.74 52.99 106,758 -0.62(-1.16%)
Oct 10, 2018 54.62 54.62 53.61 53.61 173,827 -1.29(-2.35%)
Oct 09, 2018 54.50 54.97 54.50 54.90 30,343 -0.13(-0.24%)
Oct 08, 2018 54.73 55.03 54.55 55.03 42,193 -0.32(-0.57%)
Oct 05, 2018 55.50 55.51 55.12 55.35 23,608 -0.29(-0.52%)
Oct 04, 2018 55.93 55.93 55.40 55.64 63,742 -0.68(-1.20%)
Oct 03, 2018 56.45 56.51 56.26 56.32 32,418 -0.02(-0.03%)
Oct 02, 2018 56.26 56.45 56.24 56.33 30,270 -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.