Skip to main content

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

78.64 +0.23 (+0.29%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Dec 01, 2023 70.43 71.27 70.31 71.23 230,666 +0.73(+1.03%)
Nov 30, 2023 70.57 70.62 70.25 70.50 273,346 +0.00(+0.00%)
Nov 29, 2023 70.49 70.79 70.35 70.50 357,327 +0.17(+0.23%)
Nov 28, 2023 70.07 70.50 69.97 70.34 433,246 +0.06(+0.08%)
Nov 27, 2023 70.23 70.34 70.11 70.28 295,350 -0.23(-0.33%)
Nov 24, 2023 70.14 70.52 70.12 70.51 164,709 +0.60(+0.86%)
Nov 22, 2023 69.85 69.96 69.59 69.91 259,149 +0.16(+0.22%)
Nov 21, 2023 70.03 70.07 69.68 69.75 247,672 -0.28(-0.40%)
Nov 20, 2023 69.75 70.14 69.66 70.03 299,845 +0.25(+0.36%)
Nov 17, 2023 69.55 69.82 69.41 69.78 359,634 +0.92(+1.34%)
Nov 16, 2023 68.79 69.09 68.65 68.86 254,612 -0.12(-0.17%)
Nov 15, 2023 69.06 69.25 68.89 68.98 382,836 -0.05(-0.07%)
Nov 14, 2023 68.49 69.09 68.38 69.03 433,565 +1.73(+2.57%)
Nov 13, 2023 66.81 67.40 66.76 67.30 327,210 +0.14(+0.20%)
Nov 10, 2023 66.82 67.16 66.30 67.16 286,492 +0.33(+0.49%)
Nov 09, 2023 67.44 67.61 66.81 66.83 335,872 +0.05(+0.07%)
Nov 08, 2023 66.92 67.07 66.63 66.78 194,088 -0.09(-0.13%)
Nov 07, 2023 66.78 67.00 66.63 66.87 300,246 -0.41(-0.61%)
Nov 06, 2023 67.48 67.56 67.14 67.28 247,104 -0.29(-0.43%)
Nov 03, 2023 67.48 67.74 67.36 67.57 551,729 +0.70(+1.04%)
Nov 02, 2023 66.59 66.87 66.45 66.87 567,880 +1.28(+1.95%)
Nov 01, 2023 65.08 65.60 64.94 65.59 503,523 +0.66(+1.02%)
Oct 31, 2023 64.83 65.02 64.60 64.93 307,741 +0.23(+0.36%)
Oct 30, 2023 64.61 64.73 64.29 64.70 458,294 +0.77(+1.20%)
Oct 27, 2023 64.56 64.57 63.77 63.93 1,891,166 -0.22(-0.35%)
Oct 26, 2023 64.47 64.57 63.93 64.16 468,899 -0.46(-0.71%)
Oct 25, 2023 64.87 65.09 64.52 64.61 253,289 -0.51(-0.79%)
Oct 24, 2023 64.86 65.15 64.77 65.13 424,393 +0.40(+0.61%)
Oct 23, 2023 64.42 65.14 64.21 64.73 322,272 +0.00(+0.00%)
Oct 20, 2023 65.18 65.19 64.65 64.73 387,731 -0.54(-0.83%)
Oct 19, 2023 65.69 65.94 65.14 65.27 2,108,136 -0.63(-0.96%)
Oct 18, 2023 66.54 66.54 65.82 65.90 300,786 -1.18(-1.76%)
Oct 17, 2023 66.57 67.41 66.45 67.09 265,232 -0.09(-0.13%)
Oct 16, 2023 66.80 67.17 66.67 67.17 225,687 +0.56(+0.84%)
Oct 13, 2023 67.04 67.16 66.45 66.61 331,287 -0.61(-0.91%)
Oct 12, 2023 67.86 67.98 66.99 67.22 261,950 -0.63(-0.93%)
Oct 11, 2023 67.89 68.00 67.45 67.85 540,491 +0.31(+0.46%)
Oct 10, 2023 67.38 67.80 67.30 67.54 232,015 +0.95(+1.43%)
Oct 09, 2023 66.10 66.68 66.01 66.59 196,312 -0.13(-0.19%)
Oct 06, 2023 65.87 66.84 65.46 66.72 371,367 +0.75(+1.13%)
Oct 05, 2023 65.81 66.07 65.54 65.97 352,044 +0.58(+0.89%)
Oct 04, 2023 65.45 65.48 64.84 65.39 312,047 +0.15(+0.22%)
Oct 03, 2023 65.49 65.65 65.05 65.24 325,334 -0.84(-1.28%)
Oct 02, 2023 66.66 66.69 65.89 66.09 305,597 -0.98(-1.46%)
Sep 29, 2023 67.93 67.93 66.98 67.07 513,373 -0.28(-0.42%)
Sep 28, 2023 66.84 67.52 66.77 67.35 200,088 +0.53(+0.80%)
Sep 27, 2023 67.22 67.24 66.37 66.81 338,928 -0.16(-0.23%)
Sep 26, 2023 67.34 67.51 66.91 66.97 268,590 -0.87(-1.29%)
Sep 25, 2023 67.64 67.90 67.73 67.84 368,576 -0.33(-0.48%)
Sep 22, 2023 68.50 68.72 68.13 68.17 224,235 +0.04(+0.06%)
Sep 21, 2023 68.64 68.74 68.13 68.13 197,022 -1.13(-1.62%)
Sep 20, 2023 69.70 70.08 69.21 69.26 231,975 -0.13(-0.18%)
Sep 19, 2023 69.37 69.59 69.19 69.38 378,751 +0.04(+0.06%)
Sep 18, 2023 69.31 69.41 69.04 69.35 177,983 -0.31(-0.45%)
Sep 15, 2023 69.92 70.13 69.62 69.66 181,848 -0.12(-0.17%)
Sep 14, 2023 69.44 69.85 69.34 69.77 172,668 +0.88(+1.28%)
Sep 13, 2023 69.00 69.14 68.76 68.89 152,156 -0.26(-0.38%)
Sep 12, 2023 69.04 69.37 68.97 69.15 171,896 -0.28(-0.41%)
Sep 11, 2023 69.27 69.46 69.10 69.43 153,097 +0.70(+1.02%)
Sep 08, 2023 68.68 68.91 68.64 68.73 246,540 -0.06(-0.08%)
Sep 07, 2023 68.73 68.93 68.63 68.79 273,283 -0.20(-0.30%)
Sep 06, 2023 69.10 69.25 68.75 69.00 199,304 -0.09(-0.13%)
Sep 05, 2023 69.51 69.51 69.08 69.08 346,419 -0.64(-0.92%)
Sep 01, 2023 70.39 70.39 69.52 69.72 271,669 +0.04(+0.06%)
Aug 31, 2023 70.04 70.07 69.55 69.69 278,740 -0.32(-0.46%)
Aug 30, 2023 70.07 70.33 69.87 70.01 188,511 -0.04(-0.06%)
Aug 29, 2023 69.01 70.05 68.92 70.04 317,056 +0.91(+1.32%)
Aug 28, 2023 68.89 69.20 68.87 69.13 177,234 +0.72(+1.05%)
Aug 25, 2023 68.38 68.59 67.83 68.41 159,183 +0.43(+0.63%)
Aug 24, 2023 68.63 68.80 67.95 67.99 175,975 -0.95(-1.38%)
Aug 23, 2023 68.57 69.03 68.38 68.94 209,259 +0.75(+1.10%)
Aug 22, 2023 68.59 68.59 68.11 68.19 216,307 -0.06(-0.09%)
Aug 21, 2023 68.20 68.35 67.88 68.25 201,041 +0.24(+0.36%)
Aug 18, 2023 67.53 68.14 67.53 68.01 246,163 -0.02(-0.03%)
Aug 17, 2023 68.74 68.74 67.94 68.03 227,735 -0.51(-0.75%)
Aug 16, 2023 68.81 69.12 68.51 68.54 208,534 -0.57(-0.83%)
Aug 15, 2023 69.54 69.54 68.97 69.11 289,189 -0.81(-1.15%)
Aug 14, 2023 69.57 70.00 69.38 69.92 324,037 -0.29(-0.41%)
Aug 11, 2023 70.26 70.48 70.09 70.21 181,987 -0.49(-0.69%)
Aug 10, 2023 71.17 71.60 70.66 70.69 378,372 +0.28(+0.40%)
Aug 09, 2023 70.53 70.66 70.30 70.41 179,927 -0.05(-0.07%)
Aug 08, 2023 70.12 70.48 69.93 70.46 337,414 -0.40(-0.56%)
Aug 07, 2023 70.71 70.89 70.40 70.86 301,625 +0.63(+0.90%)
Aug 04, 2023 70.43 70.97 70.17 70.23 187,209 +0.16(+0.24%)
Aug 03, 2023 69.75 70.24 69.67 70.06 185,475 -0.23(-0.33%)
Aug 02, 2023 70.78 70.83 70.21 70.30 320,742 -1.31(-1.83%)
Aug 01, 2023 71.81 71.97 71.43 71.61 274,002 -0.92(-1.27%)
Jul 31, 2023 72.55 72.81 72.43 72.53 420,122 -0.06(-0.08%)
Jul 28, 2023 72.57 72.85 72.41 72.59 170,571 +0.52(+0.73%)
Jul 27, 2023 72.86 72.86 72.02 72.06 289,573 -0.19(-0.27%)
Jul 26, 2023 71.66 72.40 71.60 72.26 373,008 +0.22(+0.31%)
Jul 25, 2023 71.80 72.17 71.79 72.03 261,334 +0.16(+0.23%)
Jul 24, 2023 71.77 72.02 71.70 71.87 308,307 -0.20(-0.28%)
Jul 21, 2023 72.13 72.20 71.94 72.07 2,404,103 +0.02(+0.03%)
Jul 20, 2023 72.33 72.48 71.91 72.05 1,156,323 -0.49(-0.67%)
Jul 19, 2023 72.64 72.74 72.38 72.54 226,540 -0.01(-0.01%)
Jul 18, 2023 72.20 72.66 72.15 72.55 129,540 +0.39(+0.54%)
Jul 17, 2023 71.89 72.24 71.78 72.16 188,280 -0.02(-0.03%)
Jul 14, 2023 72.52 72.53 72.13 72.18 191,094 -0.38(-0.52%)
Jul 13, 2023 72.29 72.64 72.28 72.56 213,283 +1.18(+1.66%)
Jul 12, 2023 70.93 71.44 70.91 71.37 178,842 +1.33(+1.90%)
Jul 11, 2023 69.70 70.04 69.52 70.04 177,025 +0.63(+0.91%)
Jul 10, 2023 69.08 69.44 69.01 69.41 184,157 +0.19(+0.28%)
Jul 07, 2023 68.73 69.52 68.73 69.22 510,665 +0.54(+0.79%)
Jul 06, 2023 68.87 68.89 68.29 68.68 240,088 -1.21(-1.74%)
Jul 05, 2023 70.13 70.24 69.81 69.89 374,664 -0.79(-1.11%)
Jul 03, 2023 70.69 70.85 70.61 70.68 557,828 -0.08(-0.11%)
Jun 30, 2023 70.59 70.83 70.50 70.75 459,508 +0.90(+1.29%)
Jun 29, 2023 69.66 69.88 69.61 69.85 401,454 -0.15(-0.21%)
Jun 28, 2023 69.89 70.09 69.77 70.00 337,831 +0.11(+0.15%)
Jun 27, 2023 69.49 69.94 69.30 69.89 244,930 +0.60(+0.87%)
Jun 26, 2023 69.28 69.43 69.18 69.29 260,653 +0.11(+0.15%)
Jun 23, 2023 69.07 69.38 69.06 69.18 254,341 -1.14(-1.61%)
Jun 22, 2023 70.13 70.38 70.12 70.32 1,006,406 -0.36(-0.51%)
Jun 21, 2023 70.48 70.91 70.35 70.68 177,097 +0.11(+0.15%)
Jun 20, 2023 70.79 70.86 70.43 70.57 222,569 -0.98(-1.37%)
Jun 16, 2023 72.13 72.13 71.51 71.55 275,506 -0.17(-0.24%)
Jun 15, 2023 71.00 71.77 70.92 71.72 374,985 +1.07(+1.52%)
May 08, 2023 70.74 70.80 70.56 70.65 224,652 +0.03(+0.04%)
May 05, 2023 69.95 70.74 69.93 70.62 285,088 +0.99(+1.42%)
May 04, 2023 69.64 69.86 69.37 69.63 329,120 -0.10(-0.14%)
May 03, 2023 69.82 70.24 69.73 69.73 315,771 +0.19(+0.27%)
May 02, 2023 69.56 69.59 69.13 69.54 695,450 -0.73(-1.04%)
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.