Skip to main content

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

78.56 -0.50 (-0.63%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 59.21 59.41 58.80 58.82 711,427 -0.45(-0.75%)
Aug 30, 2022 60.08 60.11 59.08 59.26 913,555 -0.38(-0.64%)
Aug 29, 2022 59.54 59.91 59.48 59.64 790,943 -0.15(-0.25%)
Aug 26, 2022 61.49 61.49 59.76 59.79 448,670 -1.65(-2.68%)
Aug 25, 2022 60.93 61.44 60.77 61.44 559,986 +0.69(+1.14%)
Aug 24, 2022 60.44 60.94 60.32 60.75 586,414 +0.06(+0.09%)
Aug 23, 2022 60.52 61.14 60.45 60.69 509,008 +0.06(+0.09%)
Aug 22, 2022 61.09 61.09 60.52 60.64 491,229 -1.08(-1.75%)
Aug 19, 2022 62.01 62.05 61.57 61.72 490,709 -0.82(-1.30%)
Aug 18, 2022 62.73 62.75 62.35 62.53 338,744 -0.25(-0.39%)
Aug 17, 2022 62.70 63.10 62.45 62.78 478,887 -0.49(-0.78%)
Aug 16, 2022 62.97 63.39 62.92 63.27 467,966 -0.08(-0.12%)
Aug 15, 2022 63.21 63.38 63.06 63.35 285,865 -0.35(-0.55%)
Aug 12, 2022 63.33 63.70 63.14 63.70 366,069 +0.40(+0.63%)
Aug 11, 2022 63.55 63.70 63.14 63.30 400,775 +0.01(+0.02%)
Aug 10, 2022 63.20 63.48 62.97 63.29 447,024 +1.44(+2.33%)
Aug 09, 2022 62.18 62.26 61.75 61.85 405,184 -0.35(-0.56%)
Aug 08, 2022 62.50 62.70 62.08 62.20 525,317 +0.21(+0.34%)
Aug 05, 2022 61.65 62.11 61.59 61.99 391,397 -0.52(-0.83%)
Aug 04, 2022 62.23 62.58 62.20 62.51 540,433 +0.33(+0.53%)
Aug 03, 2022 62.09 62.29 61.75 62.18 263,885 +0.37(+0.60%)
Aug 02, 2022 62.33 62.49 61.81 61.81 873,952 -1.02(-1.63%)
Aug 01, 2022 62.74 63.11 62.55 62.84 412,530 +0.08(+0.12%)
Jul 29, 2022 62.03 62.76 61.87 62.76 440,299 +0.89(+1.44%)
Jul 28, 2022 61.42 61.97 61.10 61.87 469,923 +0.35(+0.57%)
Jul 27, 2022 60.76 61.59 60.54 61.52 538,903 +1.38(+2.30%)
Jul 26, 2022 60.44 60.56 60.14 60.14 430,988 -0.89(-1.46%)
Jul 25, 2022 61.00 61.07 60.68 61.03 739,415 +0.52(+0.86%)
Jul 22, 2022 60.91 61.25 60.27 60.50 482,775 -0.15(-0.25%)
Jul 21, 2022 59.95 60.72 59.84 60.66 917,268 +0.63(+1.04%)
Jul 20, 2022 60.21 60.42 59.76 60.03 463,136 -0.40(-0.66%)
Jul 19, 2022 59.98 60.46 59.91 60.43 585,844 +1.53(+2.59%)
Jul 18, 2022 59.38 59.54 58.74 58.90 1,277,212 +0.27(+0.47%)
Jul 15, 2022 58.13 58.63 57.87 58.63 1,489,953 +1.01(+1.76%)
Jul 14, 2022 57.26 57.69 56.79 57.61 876,845 -0.76(-1.30%)
Jul 13, 2022 57.69 58.66 57.69 58.37 851,545 -0.06(-0.10%)
Jul 12, 2022 58.35 58.89 58.31 58.43 379,592 -0.01(-0.02%)
Jul 11, 2022 58.70 58.83 58.39 58.44 424,287 -0.95(-1.60%)
Jul 08, 2022 59.17 59.57 58.91 59.39 484,027 +0.12(+0.21%)
Jul 07, 2022 58.95 59.32 58.95 59.26 518,720 +0.86(+1.48%)
Jul 06, 2022 58.29 58.54 57.95 58.40 853,472 +0.01(+0.02%)
Jul 05, 2022 57.76 58.41 57.55 58.39 1,000,915 -1.21(-2.04%)
Jul 01, 2022 58.76 59.60 58.54 59.60 554,487 +0.11(+0.19%)
Jun 30, 2022 58.77 59.57 58.52 59.49 675,412 -0.29(-0.49%)
Jun 29, 2022 60.17 60.23 59.77 59.78 748,243 -0.25(-0.41%)
Jun 28, 2022 60.93 61.10 60.03 60.03 1,512,966 -0.44(-0.72%)
Jun 27, 2022 60.59 60.84 60.36 60.47 672,861 -0.22(-0.36%)
Jun 24, 2022 59.74 60.70 59.72 60.68 851,609 +1.75(+2.98%)
Jun 23, 2022 58.87 59.00 58.33 58.93 1,041,749 -0.09(-0.16%)
Jun 22, 2022 58.85 59.55 58.68 59.03 923,021 -0.37(-0.62%)
Jun 21, 2022 59.49 59.74 59.37 59.40 1,235,950 +0.97(+1.65%)
Jun 17, 2022 58.68 58.99 58.16 58.43 1,088,602 -0.32(-0.55%)
Jun 16, 2022 58.68 59.13 58.36 58.75 1,140,996 -1.28(-2.13%)
Jun 15, 2022 59.52 60.30 58.82 60.03 1,817,027 +1.22(+2.08%)
Jun 14, 2022 59.37 59.56 58.32 58.81 1,035,312 -0.55(-0.93%)
Jun 13, 2022 59.87 60.14 59.26 59.36 1,486,603 -2.01(-3.27%)
Jun 10, 2022 61.75 61.81 61.23 61.37 653,265 -1.60(-2.54%)
Jun 09, 2022 63.91 64.12 62.93 62.97 699,331 -1.34(-2.08%)
Jun 08, 2022 64.43 64.75 64.24 64.31 425,502 -0.85(-1.30%)
Jun 07, 2022 64.36 65.22 64.36 65.15 351,616 +0.16(+0.24%)
Jun 06, 2022 65.52 65.61 64.89 65.00 503,361 +0.23(+0.36%)
Jun 03, 2022 64.88 65.01 64.57 64.76 587,715 -0.87(-1.33%)
Jun 02, 2022 64.84 65.69 64.63 65.64 565,518 +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.