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 (%)
May 31, 2024 79.74 79.97 79.31 79.93 252,255 +0.72(+0.91%)
May 30, 2024 79.04 79.38 78.98 79.21 217,065 +0.64(+0.81%)
May 29, 2024 78.72 78.89 78.47 78.57 189,901 -1.25(-1.56%)
May 28, 2024 80.11 80.15 79.56 79.82 274,556 -0.06(-0.07%)
May 24, 2024 79.58 79.95 79.55 79.88 191,951 +0.72(+0.91%)
May 23, 2024 80.28 80.31 79.03 79.16 135,536 -0.45(-0.57%)
May 22, 2024 79.81 79.88 79.36 79.61 205,480 -0.73(-0.90%)
May 21, 2024 80.16 80.35 80.09 80.34 459,976 -0.14(-0.17%)
May 20, 2024 80.42 80.64 80.41 80.48 100,647 +0.10(+0.12%)
May 17, 2024 80.09 80.40 80.02 80.38 145,567 +0.28(+0.36%)
May 16, 2024 80.48 80.48 80.07 80.09 143,916 -0.45(-0.56%)
May 15, 2024 80.11 80.60 79.95 80.54 160,442 +0.82(+1.02%)
May 14, 2024 79.48 79.75 79.40 79.73 142,006 +0.57(+0.72%)
May 13, 2024 79.26 79.39 79.09 79.16 156,531 +0.01(+0.01%)
May 10, 2024 79.28 79.36 79.09 79.15 147,257 +0.12(+0.15%)
May 09, 2024 78.42 79.06 78.42 79.03 161,631 +0.60(+0.76%)
May 08, 2024 78.19 78.45 78.14 78.43 217,268 +0.00(+0.00%)
May 07, 2024 78.54 78.64 78.34 78.43 211,431 +0.14(+0.18%)
May 06, 2024 78.07 78.29 78.04 78.29 230,176 +0.60(+0.77%)
May 03, 2024 77.75 77.80 77.26 77.70 437,451 +0.77(+1.00%)
May 02, 2024 76.72 77.06 76.34 76.93 191,613 +1.11(+1.46%)
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.