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 (%)
Sep 28, 2018 56.63 56.90 56.63 56.66 42,074 -0.48(-0.84%)
Sep 27, 2018 57.29 57.43 57.14 57.14 60,447 -0.18(-0.31%)
Sep 26, 2018 57.28 57.61 57.27 57.32 27,337 +0.03(+0.04%)
Sep 25, 2018 57.38 57.44 57.24 57.29 47,149 +0.33(+0.59%)
Sep 24, 2018 57.16 57.16 56.95 56.96 39,642 -0.23(-0.40%)
Sep 21, 2018 57.14 57.24 57.09 57.19 15,076 +0.03(+0.04%)
Sep 20, 2018 57.04 57.20 56.93 57.16 28,412 +0.66(+1.17%)
Sep 19, 2018 56.36 56.55 56.36 56.51 30,307 +0.24(+0.43%)
Sep 18, 2018 56.12 56.34 56.12 56.27 17,015 +0.53(+0.95%)
Sep 17, 2018 55.93 56.00 55.73 55.74 11,457 +0.12(+0.22%)
Sep 14, 2018 55.74 55.80 55.54 55.62 22,556 -0.03(-0.05%)
Sep 13, 2018 55.73 55.75 55.47 55.64 32,704 +0.45(+0.81%)
Sep 12, 2018 55.08 55.29 55.00 55.20 15,691 +0.28(+0.51%)
Sep 11, 2018 54.64 54.96 54.58 54.92 27,993 +0.05(+0.10%)
Sep 10, 2018 54.96 55.05 54.82 54.86 45,014 +0.39(+0.71%)
Sep 07, 2018 54.45 54.64 54.37 54.48 39,503 -0.41(-0.75%)
Sep 06, 2018 55.00 55.09 54.68 54.89 23,817 -0.17(-0.31%)
Sep 05, 2018 55.21 55.23 54.95 55.06 40,028 -0.47(-0.85%)
Sep 04, 2018 55.32 55.53 55.26 55.53 48,170 -0.49(-0.87%)
Aug 31, 2018 56.02 56.02 56.02 0 -0.45(-0.80%)
Aug 30, 2018 56.57 56.63 56.39 56.47 14,635 -0.54(-0.95%)
Aug 29, 2018 56.75 57.03 56.68 57.01 24,164 +0.30(+0.54%)
Aug 28, 2018 56.93 56.96 56.71 56.71 74,346 -0.07(-0.13%)
Aug 27, 2018 56.49 56.79 56.47 56.78 35,631 +0.74(+1.33%)
Aug 24, 2018 55.98 56.12 55.80 56.04 45,814 +0.35(+0.63%)
Aug 23, 2018 55.83 55.89 55.65 55.68 38,004 -0.45(-0.81%)
Aug 22, 2018 56.16 56.24 56.04 56.14 53,797 +0.26(+0.46%)
Aug 21, 2018 55.86 56.01 55.74 55.88 35,376 +0.38(+0.68%)
Aug 20, 2018 55.42 55.57 55.42 55.50 12,475 +0.26(+0.46%)
Aug 17, 2018 54.88 55.33 54.86 55.25 37,749 +0.32(+0.58%)
Aug 16, 2018 54.88 55.10 54.86 54.93 26,581 +0.36(+0.66%)
Aug 15, 2018 54.58 54.59 54.24 54.57 63,396 -0.69(-1.26%)
Aug 14, 2018 55.37 55.37 55.21 55.27 43,917 -0.01(-0.02%)
Aug 13, 2018 55.40 55.44 55.16 55.27 14,990 -0.22(-0.40%)
Aug 10, 2018 55.57 55.66 55.37 55.50 57,852 -1.08(-1.90%)
Aug 09, 2018 56.76 56.78 56.54 56.57 21,592 -0.16(-0.27%)
Aug 08, 2018 56.73 56.85 56.62 56.73 52,482 -0.04(-0.08%)
Aug 07, 2018 56.86 56.93 56.77 56.77 190,434 +0.50(+0.90%)
Aug 06, 2018 56.22 56.42 56.18 56.27 23,513 -0.32(-0.56%)
Aug 03, 2018 56.37 56.60 56.31 56.58 29,101 +0.09(+0.17%)
Aug 02, 2018 56.32 56.55 56.28 56.49 34,297 -0.50(-0.89%)
Aug 01, 2018 57.11 57.13 56.86 56.99 37,586 -0.23(-0.40%)
Jul 31, 2018 57.38 57.40 57.16 57.22 157,378 +0.03(+0.04%)
Jul 30, 2018 57.37 57.40 57.14 57.20 13,577 +0.03(+0.05%)
Jul 27, 2018 57.31 57.41 57.09 57.17 22,322 +0.14(+0.25%)
Jul 26, 2018 57.13 57.20 56.99 57.03 60,173 -0.28(-0.49%)
Jul 25, 2018 56.89 57.45 56.70 57.31 38,093 +0.43(+0.75%)
Jul 24, 2018 56.97 57.12 56.78 56.88 49,808 +0.40(+0.71%)
Jul 23, 2018 56.49 56.59 56.44 56.48 15,486 -0.10(-0.18%)
Jul 20, 2018 56.30 56.63 56.27 56.58 21,218 +0.33(+0.59%)
Jul 19, 2018 56.16 56.43 56.15 56.25 41,140 -0.21(-0.36%)
Jul 18, 2018 56.39 56.54 56.35 56.45 14,056 +0.05(+0.09%)
Jul 17, 2018 56.18 56.48 56.16 56.40 27,513 +0.03(+0.06%)
Jul 16, 2018 56.35 56.38 56.27 56.37 12,421 -0.01(-0.02%)
Jul 13, 2018 56.18 56.38 56.09 56.38 18,436 +0.17(+0.30%)
Jul 12, 2018 56.06 56.24 55.95 56.21 26,935 +0.47(+0.84%)
Jul 11, 2018 56.06 56.17 55.70 55.74 24,771 -1.02(-1.79%)
Jul 10, 2018 56.56 56.75 56.56 56.75 17,106 +0.07(+0.12%)
Jul 09, 2018 56.69 56.75 56.59 56.69 25,636 +0.42(+0.75%)
Jul 06, 2018 55.92 56.33 55.80 56.27 33,772 +0.31(+0.55%)
Jul 05, 2018 55.85 56.01 55.73 55.96 48,816 +0.61(+1.10%)
Jul 03, 2018 55.35 55.35 55.35 0 +0.15(+0.28%)
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.