Skip to main content

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

78.41 +0.33 (+0.42%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 60.78 61.03 60.59 61.01 155,817 +0.30(+0.50%)
Dec 30, 2019 61.22 61.25 60.71 60.71 185,224 -0.43(-0.70%)
Dec 27, 2019 61.23 61.30 61.07 61.14 75,711 +0.12(+0.19%)
Dec 26, 2019 60.86 61.02 60.86 61.02 167,577 +0.26(+0.42%)
Dec 24, 2019 60.82 60.82 60.70 60.76 56,333 -0.09(-0.15%)
Dec 23, 2019 60.76 60.87 60.71 60.85 219,593 +0.11(+0.18%)
Dec 20, 2019 60.93 60.93 60.71 60.74 155,254 +0.07(+0.11%)
Dec 19, 2019 60.54 60.74 60.50 60.67 177,772 +0.07(+0.11%)
Dec 18, 2019 60.67 60.72 60.52 60.60 98,542 -0.11(-0.18%)
Dec 17, 2019 60.80 60.91 60.71 60.71 260,688 -0.36(-0.59%)
Dec 16, 2019 61.04 61.17 61.01 61.07 192,989 +0.63(+1.04%)
Dec 13, 2019 60.38 60.69 60.28 60.44 157,868 +0.48(+0.81%)
Dec 12, 2019 59.58 60.07 59.58 59.95 73,893 +0.27(+0.46%)
Dec 11, 2019 59.36 59.72 59.36 59.68 215,251 +0.30(+0.50%)
Dec 10, 2019 59.28 59.47 59.16 59.38 79,812 +0.10(+0.16%)
Dec 09, 2019 59.50 59.59 59.28 59.28 108,700 -0.34(-0.58%)
Dec 06, 2019 59.55 59.64 59.47 59.63 120,248 +0.57(+0.96%)
Dec 05, 2019 59.17 59.17 58.97 59.06 127,407 -0.02(-0.04%)
Dec 04, 2019 58.92 59.13 58.91 59.08 191,000 +0.49(+0.83%)
Dec 03, 2019 58.20 58.64 58.13 58.60 157,867 -0.13(-0.21%)
Dec 02, 2019 59.02 59.07 58.56 58.72 116,167 -0.37(-0.63%)
Nov 29, 2019 59.14 59.26 59.07 59.10 93,311 -0.38(-0.64%)
Nov 27, 2019 59.42 59.54 59.37 59.48 254,021 +0.10(+0.16%)
Nov 26, 2019 59.28 59.40 59.27 59.38 100,368 +0.05(+0.09%)
Nov 25, 2019 59.16 59.37 59.16 59.33 91,654 +0.47(+0.79%)
Nov 22, 2019 58.99 58.99 58.77 58.86 210,831 +0.08(+0.13%)
Nov 21, 2019 58.84 58.87 58.64 58.78 95,538 -0.03(-0.06%)
Nov 20, 2019 58.95 59.08 58.69 58.82 293,573 -0.46(-0.77%)
Nov 19, 2019 59.54 59.54 59.19 59.28 106,436 -0.02(-0.04%)
Nov 18, 2019 59.21 59.43 59.15 59.30 161,590 +0.06(+0.10%)
Nov 15, 2019 59.06 59.27 59.06 59.24 114,337 +0.33(+0.55%)
Nov 14, 2019 58.76 58.95 58.74 58.91 108,258 -0.19(-0.33%)
Nov 13, 2019 58.91 59.12 58.91 59.11 113,138 -0.15(-0.25%)
Nov 12, 2019 59.26 59.39 59.14 59.25 214,482 +0.03(+0.05%)
Nov 11, 2019 59.07 59.32 59.07 59.22 62,960 -0.14(-0.24%)
Nov 08, 2019 59.19 59.36 59.15 59.36 339,149 -0.05(-0.09%)
Nov 07, 2019 59.53 59.60 59.40 59.42 64,761 +0.22(+0.37%)
Nov 06, 2019 59.28 59.33 59.13 59.20 130,156 -0.13(-0.22%)
Nov 05, 2019 59.27 59.33 59.11 59.33 116,979 +0.00(+0.00%)
Nov 04, 2019 59.42 59.42 59.21 59.33 311,886 +0.28(+0.48%)
Nov 01, 2019 58.92 59.05 58.88 59.05 229,926 +0.56(+0.96%)
Oct 31, 2019 58.53 58.53 58.29 58.48 153,348 -0.22(-0.37%)
Oct 30, 2019 58.40 58.70 58.16 58.70 87,399 +0.33(+0.57%)
Oct 29, 2019 58.24 58.47 58.24 58.37 203,269 -0.03(-0.05%)
Oct 28, 2019 58.30 58.46 58.29 58.40 74,587 +0.21(+0.36%)
Oct 25, 2019 57.96 58.22 57.96 58.18 124,453 +0.04(+0.08%)
Oct 24, 2019 58.23 58.23 58.00 58.14 200,665 +0.09(+0.15%)
Oct 23, 2019 57.83 58.05 57.81 58.05 394,829 +0.32(+0.55%)
Oct 22, 2019 57.86 58.05 57.70 57.74 86,430 -0.12(-0.21%)
Oct 21, 2019 57.94 57.94 57.77 57.86 126,896 +0.43(+0.75%)
Oct 18, 2019 57.45 57.59 57.28 57.43 264,704 -0.04(-0.08%)
Oct 17, 2019 57.65 57.69 57.34 57.47 220,028 +0.14(+0.25%)
Oct 16, 2019 57.24 57.48 57.14 57.33 1,755,699 +0.00(+0.00%)
Oct 15, 2019 56.84 57.45 56.84 57.33 103,029 +0.70(+1.24%)
Oct 14, 2019 56.58 56.71 56.57 56.63 122,479 -0.20(-0.36%)
Oct 11, 2019 56.71 57.06 56.71 56.83 228,789 +0.96(+1.72%)
Oct 10, 2019 55.46 55.88 55.42 55.87 122,452 +0.38(+0.68%)
Oct 09, 2019 55.43 55.54 55.29 55.49 125,835 +0.45(+0.82%)
Oct 08, 2019 55.31 55.32 55.02 55.04 135,310 -0.60(-1.08%)
Oct 07, 2019 55.62 55.89 55.61 55.64 72,032 -0.03(-0.05%)
Oct 04, 2019 55.25 55.68 55.23 55.67 87,174 +0.49(+0.89%)
Oct 03, 2019 54.84 55.18 54.66 55.18 67,236 +0.36(+0.66%)
Oct 02, 2019 55.25 55.25 54.69 54.81 85,090 -1.13(-2.01%)
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.