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 (%)
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%)
Jan 02, 2024 73.35 73.68 73.20 73.28 409,809 -0.91(-1.23%)
Dec 29, 2023 74.27 74.43 73.99 74.19 291,659 +0.03(+0.04%)
Dec 28, 2023 74.38 74.51 74.10 74.16 360,638 -0.19(-0.25%)
Dec 27, 2023 73.98 74.38 73.87 74.35 274,796 +0.39(+0.53%)
Dec 26, 2023 73.64 74.03 73.40 73.95 385,246 +0.35(+0.48%)
Dec 22, 2023 73.62 73.82 73.38 73.60 331,865 +0.17(+0.23%)
Dec 21, 2023 73.10 73.51 72.95 73.43 262,517 +1.13(+1.56%)
Dec 20, 2023 73.07 73.26 72.27 72.30 385,323 -0.77(-1.05%)
Dec 19, 2023 72.80 73.08 72.74 73.07 296,740 +0.68(+0.94%)
Dec 18, 2023 72.51 72.59 72.20 72.39 414,142 +0.16(+0.21%)
Dec 15, 2023 72.62 72.75 72.17 72.24 409,124 -0.70(-0.96%)
Dec 14, 2023 72.77 73.20 72.64 72.94 352,153 +0.52(+0.72%)
Dec 13, 2023 71.41 72.46 71.09 72.41 287,791 +1.06(+1.48%)
Dec 12, 2023 71.10 71.35 70.91 71.35 456,241 +0.17(+0.25%)
Dec 11, 2023 70.93 71.27 70.90 71.18 256,491 +0.12(+0.16%)
Dec 08, 2023 70.68 71.19 70.68 71.06 263,894 +0.17(+0.25%)
Dec 07, 2023 70.70 71.08 70.46 70.89 159,397 +0.31(+0.44%)
Dec 06, 2023 71.09 71.20 70.54 70.58 178,509 +0.19(+0.28%)
Dec 05, 2023 70.38 70.57 70.23 70.38 512,722 -0.21(-0.30%)
Dec 04, 2023 70.46 70.75 70.36 70.60 217,478 -0.63(-0.89%)
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.