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 31, 2023 67.65 67.69 67.09 67.57 504,796 -0.70(-1.03%)
May 30, 2023 68.79 68.81 68.12 68.27 319,607 -0.76(-1.10%)
May 26, 2023 68.63 69.08 68.63 69.03 259,353 +0.66(+0.96%)
May 25, 2023 68.45 68.49 68.10 68.38 431,347 -0.09(-0.13%)
May 24, 2023 68.79 68.85 68.41 68.46 329,129 -0.97(-1.40%)
May 23, 2023 69.88 69.96 69.42 69.43 279,737 -1.02(-1.45%)
May 22, 2023 70.35 70.59 70.32 70.45 241,944 +0.00(+0.00%)
May 19, 2023 70.30 70.55 70.26 70.45 301,653 +0.43(+0.61%)
May 18, 2023 70.01 70.05 69.66 70.02 280,852 -0.11(-0.16%)
May 17, 2023 69.95 70.17 69.61 70.14 232,290 +0.35(+0.50%)
May 16, 2023 70.11 70.21 69.79 69.79 237,919 -0.68(-0.96%)
May 15, 2023 70.12 70.49 70.08 70.46 197,170 +0.56(+0.80%)
May 12, 2023 70.10 70.20 69.69 69.90 298,791 -0.15(-0.22%)
May 11, 2023 69.90 70.09 69.60 70.05 358,594 -0.23(-0.33%)
May 10, 2023 70.50 70.50 69.82 70.28 240,239 -0.07(-0.09%)
May 09, 2023 70.06 70.45 70.02 70.35 208,447 -0.29(-0.40%)
May 08, 2023 70.73 70.79 70.55 70.63 224,702 +0.03(+0.04%)
May 05, 2023 69.94 70.73 69.91 70.61 285,152 +0.99(+1.42%)
May 04, 2023 69.62 69.84 69.36 69.61 329,194 -0.10(-0.14%)
May 03, 2023 69.81 70.22 69.71 69.71 315,842 +0.19(+0.27%)
May 02, 2023 69.55 69.58 69.11 69.52 695,605 -0.73(-1.04%)
May 01, 2023 70.38 70.55 70.20 70.25 720,057 +0.00(+0.00%)
Apr 28, 2023 69.80 70.29 69.78 70.25 325,938 -0.08(-0.11%)
Apr 27, 2023 69.83 70.34 69.70 70.33 325,418 +0.88(+1.26%)
Apr 26, 2023 69.91 69.91 69.39 69.45 470,127 -0.06(-0.08%)
Apr 25, 2023 70.22 70.23 69.51 69.51 369,808 -1.01(-1.43%)
Apr 24, 2023 70.37 70.56 70.32 70.52 296,618 +0.18(+0.26%)
Apr 21, 2023 70.14 70.40 69.83 70.34 425,425 +0.34(+0.49%)
Apr 20, 2023 69.83 70.15 69.82 70.00 231,408 +0.05(+0.07%)
Apr 19, 2023 69.85 70.05 69.85 69.95 454,283 -0.28(-0.39%)
Apr 18, 2023 70.23 70.29 70.01 70.22 768,616 +0.34(+0.49%)
Apr 17, 2023 69.83 69.90 69.56 69.88 360,766 -0.15(-0.22%)
Apr 14, 2023 70.26 70.45 69.76 70.03 237,838 -0.26(-0.37%)
Apr 13, 2023 69.98 70.36 69.90 70.29 414,219 +0.89(+1.28%)
Apr 12, 2023 69.61 69.75 69.23 69.41 286,804 +0.45(+0.65%)
Apr 11, 2023 68.94 69.07 68.87 68.96 596,082 +0.18(+0.26%)
Apr 10, 2023 68.36 68.78 68.30 68.78 256,048 -0.03(-0.04%)
Apr 06, 2023 68.53 69.01 68.45 68.81 293,103 +0.27(+0.39%)
Apr 05, 2023 68.61 68.99 68.29 68.54 556,337 -0.46(-0.66%)
Apr 04, 2023 69.01 69.22 68.83 69.00 457,856 +0.01(+0.01%)
Apr 03, 2023 68.59 68.99 68.53 68.99 216,113 +0.59(+0.86%)
Mar 31, 2023 68.30 68.56 68.28 68.40 428,038 +0.30(+0.43%)
Mar 30, 2023 68.07 68.19 67.95 68.10 312,316 +0.83(+1.23%)
Mar 29, 2023 67.13 67.35 67.04 67.27 277,790 +0.77(+1.16%)
Mar 28, 2023 66.42 66.63 66.30 66.50 253,516 +0.09(+0.13%)
Mar 27, 2023 66.19 66.46 66.05 66.42 328,014 +0.60(+0.91%)
Mar 24, 2023 65.52 65.84 65.20 65.82 270,129 -0.21(-0.32%)
Mar 23, 2023 66.56 66.96 65.74 66.03 526,049 +0.03(+0.04%)
Mar 22, 2023 66.31 67.15 65.96 66.00 258,864 -0.19(-0.29%)
Mar 21, 2023 66.16 66.27 65.84 66.19 282,448 +0.93(+1.43%)
Mar 20, 2023 64.95 65.44 64.82 65.25 281,698 +1.03(+1.60%)
Mar 17, 2023 64.42 64.54 63.98 64.23 350,493 -0.76(-1.17%)
Mar 16, 2023 63.68 64.99 63.63 64.99 313,754 +0.98(+1.53%)
Mar 15, 2023 63.58 64.09 63.24 64.01 403,360 -2.01(-3.04%)
Mar 14, 2023 65.84 66.04 65.56 66.02 360,457 +0.85(+1.30%)
Mar 13, 2023 64.97 65.71 64.84 65.17 507,747 -0.47(-0.71%)
Mar 10, 2023 66.41 66.53 65.60 65.64 241,097 -0.71(-1.08%)
Mar 09, 2023 66.95 67.21 66.26 66.35 229,686 -0.50(-0.74%)
Mar 08, 2023 66.64 67.03 66.56 66.84 251,114 +0.34(+0.52%)
Mar 07, 2023 67.55 67.55 66.41 66.50 203,733 -1.13(-1.68%)
Mar 06, 2023 67.59 67.87 67.54 67.63 312,982 -0.12(-0.18%)
Mar 03, 2023 67.16 67.79 66.98 67.76 291,634 +0.97(+1.45%)
Mar 02, 2023 66.19 66.84 66.19 66.79 313,971 +0.12(+0.19%)
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.