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 (%)
May 28, 2021 73.25 73.53 73.23 73.30 325,164 +0.24(+0.33%)
May 27, 2021 73.01 73.17 72.85 73.06 334,755 +0.16(+0.22%)
May 26, 2021 72.92 73.07 72.82 72.89 523,510 -0.10(-0.14%)
May 25, 2021 73.20 73.25 72.86 72.99 340,379 +0.08(+0.11%)
May 24, 2021 72.69 73.03 72.65 72.91 251,792 +0.51(+0.70%)
May 21, 2021 72.62 72.66 72.26 72.41 395,796 -0.08(-0.11%)
May 20, 2021 71.95 72.52 71.89 72.49 410,586 +0.99(+1.38%)
May 19, 2021 71.19 71.74 70.85 71.50 832,107 -0.64(-0.89%)
May 18, 2021 72.49 72.52 72.09 72.14 237,790 +0.24(+0.34%)
May 17, 2021 71.66 71.95 71.59 71.90 264,412 -0.15(-0.21%)
May 14, 2021 71.57 72.15 71.53 72.05 433,072 +1.15(+1.62%)
May 13, 2021 70.35 71.02 70.35 70.91 1,362,260 +0.61(+0.86%)
May 12, 2021 71.00 71.28 70.16 70.30 401,929 -1.22(-1.71%)
May 11, 2021 71.10 71.67 71.03 71.52 443,768 -1.00(-1.38%)
May 10, 2021 73.08 73.08 72.41 72.52 261,517 -0.24(-0.34%)
May 07, 2021 72.16 72.84 72.08 72.77 407,372 +0.76(+1.05%)
May 06, 2021 71.52 72.01 71.31 72.01 295,047 +0.59(+0.82%)
May 05, 2021 71.23 71.54 71.08 71.42 338,439 +0.96(+1.36%)
May 04, 2021 70.73 70.87 70.07 70.46 382,023 -1.03(-1.44%)
May 03, 2021 71.30 71.56 71.16 71.49 485,678 +0.91(+1.29%)
Apr 30, 2021 71.23 71.29 70.45 70.58 426,295 -1.05(-1.46%)
Apr 29, 2021 71.83 71.88 71.20 71.63 449,528 +0.04(+0.05%)
Apr 28, 2021 71.35 71.75 71.28 71.59 462,332 +0.24(+0.34%)
Apr 27, 2021 71.29 71.44 71.18 71.35 901,045 -0.24(-0.34%)
Apr 26, 2021 71.55 71.67 71.48 71.59 267,358 +0.07(+0.10%)
Apr 23, 2021 71.11 71.70 71.04 71.52 271,178 +0.66(+0.93%)
Apr 22, 2021 71.25 71.27 70.70 70.86 347,839 -0.21(-0.29%)
Apr 21, 2021 70.14 71.07 70.14 71.07 425,720 +0.70(+1.00%)
Apr 20, 2021 70.76 70.82 70.13 70.36 334,292 -1.23(-1.72%)
Apr 19, 2021 71.76 71.76 71.37 71.59 771,327 -0.04(-0.05%)
Apr 16, 2021 71.41 71.68 71.29 71.63 225,705 +0.46(+0.65%)
Apr 15, 2021 70.99 71.18 70.98 71.17 220,902 +0.61(+0.87%)
Apr 14, 2021 70.54 70.80 70.49 70.55 362,811 -0.03(-0.04%)
Apr 13, 2021 70.26 70.58 70.19 70.58 280,376 +0.47(+0.67%)
Apr 12, 2021 70.25 70.26 70.04 70.11 287,657 -0.39(-0.55%)
Apr 09, 2021 70.30 70.55 70.26 70.50 305,918 +0.21(+0.30%)
Apr 08, 2021 70.27 70.40 70.09 70.29 417,474 +0.37(+0.53%)
Apr 07, 2021 69.81 69.98 69.71 69.92 360,178 +0.13(+0.18%)
Apr 06, 2021 69.66 69.85 69.59 69.79 286,127 -0.70(-1.00%)
Apr 05, 2021 70.09 70.57 69.96 70.50 572,467 +1.07(+1.54%)
Apr 01, 2021 68.99 69.58 68.92 69.43 476,746 +0.83(+1.21%)
Mar 31, 2021 68.67 68.94 68.58 68.60 497,514 -0.26(-0.38%)
Mar 30, 2021 68.65 68.96 68.59 68.86 235,117 -0.12(-0.17%)
Mar 29, 2021 68.91 69.12 68.67 68.98 372,576 -0.31(-0.44%)
Mar 26, 2021 68.59 69.29 68.59 69.29 369,426 +0.99(+1.46%)
Mar 25, 2021 67.77 68.41 67.68 68.29 430,976 +0.47(+0.69%)
Mar 24, 2021 68.02 68.30 67.82 67.82 409,642 -0.34(-0.50%)
Mar 23, 2021 68.64 68.74 68.10 68.17 352,789 -0.89(-1.28%)
Mar 22, 2021 68.97 69.31 68.89 69.05 324,783 -0.01(-0.01%)
Mar 19, 2021 68.91 69.17 68.50 69.06 414,788 +0.11(+0.16%)
Mar 18, 2021 69.20 69.68 68.94 68.95 542,097 -0.51(-0.73%)
Mar 17, 2021 68.94 69.60 68.82 69.46 689,463 +0.31(+0.44%)
Mar 16, 2021 69.23 69.25 69.03 69.15 407,620 +0.11(+0.16%)
Mar 15, 2021 68.84 69.04 68.45 69.04 399,775 +0.11(+0.16%)
Mar 12, 2021 68.47 68.96 68.38 68.93 353,826 +0.16(+0.24%)
Mar 11, 2021 68.64 68.94 68.45 68.76 413,931 +0.27(+0.40%)
Mar 10, 2021 68.38 68.56 68.10 68.49 695,949 +0.33(+0.49%)
Mar 09, 2021 67.93 68.29 67.88 68.16 1,160,010 +0.95(+1.41%)
Mar 08, 2021 67.18 67.66 67.10 67.21 565,561 -0.27(-0.40%)
Mar 05, 2021 67.41 67.53 66.53 67.48 329,153 +0.49(+0.73%)
Mar 04, 2021 67.74 68.01 66.65 66.99 408,413 -0.70(-1.03%)
Mar 03, 2021 67.91 68.17 67.59 67.69 313,912 -0.40(-0.58%)
Mar 02, 2021 68.11 68.29 67.89 68.09 487,472 -0.08(-0.12%)
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.