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 (%)
Aug 31, 2022 59.19 59.39 58.79 58.80 711,586 -0.45(-0.75%)
Aug 30, 2022 60.06 60.09 59.07 59.25 913,759 -0.38(-0.64%)
Aug 29, 2022 59.52 59.89 59.47 59.63 791,119 -0.15(-0.25%)
Aug 26, 2022 61.48 61.48 59.74 59.78 448,770 -1.65(-2.68%)
Aug 25, 2022 60.92 61.43 60.76 61.43 560,111 +0.69(+1.14%)
Aug 24, 2022 60.42 60.93 60.31 60.74 586,544 +0.06(+0.09%)
Aug 23, 2022 60.51 61.12 60.43 60.68 509,122 +0.06(+0.09%)
Aug 22, 2022 61.08 61.08 60.51 60.62 491,339 -1.08(-1.75%)
Aug 19, 2022 62.00 62.04 61.55 61.70 490,818 -0.81(-1.30%)
Aug 18, 2022 62.72 62.74 62.34 62.52 338,820 -0.25(-0.39%)
Aug 17, 2022 62.69 63.08 62.43 62.77 478,994 -0.49(-0.78%)
Aug 16, 2022 62.96 63.37 62.90 63.26 468,070 -0.08(-0.12%)
Aug 15, 2022 63.19 63.36 63.05 63.33 285,928 -0.35(-0.55%)
Aug 12, 2022 63.32 63.69 63.12 63.69 366,150 +0.40(+0.63%)
Aug 11, 2022 63.53 63.68 63.13 63.29 400,864 +0.01(+0.02%)
Aug 10, 2022 63.18 63.47 62.96 63.28 447,124 +1.44(+2.33%)
Aug 09, 2022 62.17 62.24 61.73 61.84 405,274 -0.35(-0.56%)
Aug 08, 2022 62.48 62.69 62.06 62.19 525,434 +0.21(+0.34%)
Aug 05, 2022 61.64 62.09 61.58 61.98 391,485 -0.52(-0.83%)
Aug 04, 2022 62.22 62.57 62.19 62.50 540,554 +0.33(+0.53%)
Aug 03, 2022 62.07 62.27 61.73 62.17 263,943 +0.37(+0.60%)
Aug 02, 2022 62.32 62.47 61.80 61.80 874,147 -1.02(-1.63%)
Aug 01, 2022 62.73 63.10 62.54 62.82 412,622 +0.08(+0.12%)
Jul 29, 2022 62.02 62.75 61.86 62.75 440,397 +0.89(+1.44%)
Jul 28, 2022 61.41 61.96 61.09 61.86 470,028 +0.35(+0.57%)
Jul 27, 2022 60.75 61.57 60.53 61.51 539,023 +1.38(+2.30%)
Jul 26, 2022 60.42 60.55 60.12 60.12 431,084 -0.89(-1.46%)
Jul 25, 2022 60.98 61.06 60.67 61.01 739,580 +0.52(+0.86%)
Jul 22, 2022 60.90 61.24 60.25 60.49 482,882 -0.15(-0.25%)
Jul 21, 2022 59.93 60.70 59.83 60.64 917,472 +0.63(+1.04%)
Jul 20, 2022 60.20 60.41 59.75 60.02 463,239 -0.40(-0.66%)
Jul 19, 2022 59.97 60.44 59.89 60.42 585,975 +1.53(+2.59%)
Jul 18, 2022 59.36 59.52 58.73 58.89 1,277,496 +0.27(+0.47%)
Jul 15, 2022 58.11 58.61 57.86 58.61 1,490,284 +1.01(+1.76%)
Jul 14, 2022 57.25 57.68 56.78 57.60 877,040 -0.76(-1.30%)
Jul 13, 2022 57.68 58.64 57.67 58.36 851,734 -0.06(-0.10%)
Jul 12, 2022 58.34 58.88 58.29 58.42 379,677 -0.01(-0.02%)
Jul 11, 2022 58.69 58.81 58.38 58.43 424,381 -0.95(-1.60%)
Jul 08, 2022 59.16 59.55 58.90 59.37 484,135 +0.12(+0.21%)
Jul 07, 2022 58.94 59.31 58.94 59.25 518,836 +0.86(+1.48%)
Jul 06, 2022 58.27 58.53 57.94 58.39 853,662 +0.01(+0.02%)
Jul 05, 2022 57.74 58.40 57.53 58.38 1,001,138 -1.21(-2.04%)
Jul 01, 2022 58.75 59.59 58.53 59.59 554,610 +0.11(+0.19%)
Jun 30, 2022 58.76 59.55 58.51 59.48 675,563 -0.29(-0.49%)
Jun 29, 2022 60.16 60.21 59.75 59.77 748,410 -0.25(-0.41%)
Jun 28, 2022 60.92 61.09 60.02 60.02 1,513,302 -0.44(-0.72%)
Jun 27, 2022 60.58 60.82 60.35 60.45 673,011 -0.22(-0.36%)
Jun 24, 2022 59.72 60.69 59.70 60.67 851,799 +1.75(+2.98%)
Jun 23, 2022 58.86 58.98 58.32 58.92 1,041,980 -0.09(-0.16%)
Jun 22, 2022 58.83 59.53 58.67 59.01 923,227 -0.37(-0.62%)
Jun 21, 2022 59.48 59.72 59.35 59.38 1,236,226 +0.97(+1.65%)
Jun 17, 2022 58.67 58.98 58.15 58.42 1,088,845 -0.32(-0.55%)
Jun 16, 2022 58.66 59.11 58.35 58.74 1,141,250 -1.28(-2.13%)
Jun 15, 2022 59.51 60.28 58.80 60.02 1,817,431 +1.22(+2.08%)
Jun 14, 2022 59.35 59.54 58.30 58.79 1,035,543 -0.55(-0.93%)
Jun 13, 2022 59.86 60.12 59.25 59.34 1,486,934 -2.01(-3.27%)
Jun 10, 2022 61.73 61.80 61.21 61.35 653,411 -1.60(-2.54%)
Jun 09, 2022 63.89 64.10 62.92 62.96 699,487 -1.34(-2.08%)
Jun 08, 2022 64.42 64.73 64.22 64.30 425,597 -0.84(-1.30%)
Jun 07, 2022 64.34 65.21 64.34 65.14 351,694 +0.16(+0.24%)
Jun 06, 2022 65.50 65.60 64.88 64.98 503,473 +0.23(+0.36%)
Jun 03, 2022 64.86 64.99 64.56 64.75 587,846 -0.87(-1.33%)
Jun 02, 2022 64.82 65.68 64.61 65.62 565,644 +1.28(+1.99%)
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.