Skip to main content

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

78.41 +0.33 (+0.42%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 53.75 53.79 53.62 53.79 3,988 +0.17(+0.32%)
Jul 28, 2017 53.38 53.65 53.36 53.62 7,636 +0.03(+0.05%)
Jul 27, 2017 53.78 53.79 53.46 53.59 6,726 -0.07(-0.14%)
Jul 26, 2017 53.36 53.80 53.36 53.67 12,376 +0.33(+0.61%)
Jul 25, 2017 53.57 53.57 53.31 53.34 3,926 +0.11(+0.20%)
Jul 24, 2017 53.20 53.23 53.03 53.23 7,071 -0.13(-0.25%)
Jul 21, 2017 53.20 53.38 53.08 53.37 8,627 -0.23(-0.42%)
Jul 20, 2017 53.58 53.62 53.48 53.59 8,774 +0.23(+0.42%)
Jul 19, 2017 53.29 53.39 53.27 53.37 56,790 +0.23(+0.43%)
Jul 18, 2017 53.11 53.14 53.03 53.14 12,031 +0.10(+0.19%)
Jul 17, 2017 53.11 53.11 53.02 53.03 2,073 -0.13(-0.25%)
Jul 14, 2017 53.00 53.18 52.98 53.17 7,342 +0.34(+0.65%)
Jul 13, 2017 52.81 52.83 52.67 52.82 7,649 +0.12(+0.23%)
Jul 12, 2017 52.56 52.76 52.56 52.70 18,845 +0.47(+0.89%)
Jul 11, 2017 51.95 52.26 51.94 52.23 29,734 +0.14(+0.27%)
Jul 10, 2017 51.99 52.09 51.93 52.09 10,426 +0.13(+0.26%)
Jul 07, 2017 51.79 51.98 51.71 51.96 4,782 +0.08(+0.16%)
Jul 06, 2017 51.78 51.99 51.78 51.88 8,423 -0.30(-0.58%)
Jul 05, 2017 52.11 52.18 52.03 52.18 5,032 +0.01(+0.02%)
Jul 03, 2017 52.15 52.26 52.15 52.17 1,139 -0.06(-0.12%)
Jun 30, 2017 52.43 52.43 52.11 52.23 8,711 +0.02(+0.04%)
Jun 29, 2017 52.65 52.65 52.11 52.21 10,365 -0.44(-0.84%)
Jun 28, 2017 52.51 52.65 52.49 52.65 2,054 +0.43(+0.81%)
Jun 27, 2017 52.38 52.38 52.15 52.23 14,013 -0.04(-0.08%)
Jun 26, 2017 52.60 52.60 52.23 52.27 125,969 +0.28(+0.53%)
Jun 23, 2017 52.26 52.34 51.99 51.99 80,857 -0.16(-0.30%)
Jun 22, 2017 52.11 52.21 52.11 52.15 3,570 +0.06(+0.11%)
Jun 21, 2017 52.16 52.20 52.09 52.09 1,298 -0.13(-0.26%)
Jun 20, 2017 52.91 52.91 52.21 52.23 4,694 -0.41(-0.78%)
Jun 19, 2017 52.72 52.72 52.63 52.63 1,915 +0.20(+0.37%)
Jun 16, 2017 52.29 52.44 52.18 52.44 16,081 +0.45(+0.87%)
Jun 15, 2017 51.78 51.99 51.70 51.99 11,304 -0.62(-1.17%)
Jun 14, 2017 52.94 52.94 52.60 52.60 4,698 +0.05(+0.09%)
Jun 13, 2017 52.54 52.58 52.44 52.55 8,817 +0.50(+0.96%)
Jun 12, 2017 52.23 52.23 51.99 52.05 11,938 -0.12(-0.23%)
Jun 09, 2017 52.32 52.36 52.13 52.17 6,683 -0.28(-0.53%)
Jun 08, 2017 52.47 52.47 52.40 52.45 6,480 -0.08(-0.16%)
Jun 07, 2017 52.75 52.75 52.40 52.54 8,105 +0.02(+0.04%)
Jun 06, 2017 52.45 52.56 52.45 52.51 4,808 -0.14(-0.27%)
Jun 05, 2017 52.82 52.82 52.63 52.66 8,891 -0.37(-0.70%)
Jun 02, 2017 52.95 53.03 52.78 53.03 4,701 +0.60(+1.14%)
Jun 01, 2017 52.31 52.43 52.27 52.43 7,514 +0.28(+0.53%)
May 31, 2017 52.49 52.49 52.11 52.15 37,731 +0.16(+0.31%)
May 30, 2017 52.04 52.06 51.97 51.99 9,849 -0.02(-0.04%)
May 26, 2017 52.01 52.03 51.96 52.01 6,550 -0.22(-0.42%)
May 25, 2017 52.36 52.36 52.18 52.23 5,817 +0.01(+0.01%)
May 24, 2017 52.22 52.22 52.05 52.22 7,349 +0.04(+0.08%)
May 23, 2017 52.46 52.46 52.18 52.18 35,282 -0.08(-0.15%)
May 22, 2017 52.37 52.37 52.22 52.26 11,227 +0.20(+0.38%)
May 19, 2017 52.14 52.14 52.06 52.07 3,178 +0.39(+0.75%)
May 18, 2017 51.31 51.68 51.31 51.68 16,888 +0.11(+0.21%)
May 17, 2017 51.79 51.79 51.57 51.58 11,849 -0.43(-0.84%)
May 16, 2017 51.95 52.01 51.94 52.01 4,828 +0.39(+0.76%)
May 15, 2017 51.55 51.63 51.55 51.62 6,038 +0.19(+0.37%)
May 12, 2017 51.27 51.43 51.21 51.43 43,325 +0.25(+0.49%)
May 11, 2017 51.26 51.26 51.13 51.18 13,173 -0.14(-0.28%)
May 10, 2017 51.28 51.33 51.28 51.32 41,788 +0.05(+0.10%)
May 09, 2017 51.37 51.40 51.27 51.27 6,178 -0.19(-0.37%)
May 08, 2017 51.58 51.58 51.41 51.46 9,780 -0.35(-0.67%)
May 05, 2017 51.45 51.84 51.34 51.81 6,453 +0.53(+1.03%)
May 04, 2017 51.01 51.28 51.01 51.28 4,246 +0.42(+0.82%)
May 03, 2017 50.81 50.99 50.79 50.86 4,273 -0.06(-0.11%)
May 02, 2017 50.93 50.94 50.92 50.92 1,964 +0.16(+0.31%)
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.