Indicators

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

81.38 +0.73 (+0.91%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	70.51	71.35	70.10	71.35	1,762,095	+0.32(+0.45%)
Jan 27, 2022	71.49	71.79	70.75	71.03	1,432,144	-0.44(-0.62%)
Jan 26, 2022	72.49	72.64	71.02	71.47	628,765	-0.27(-0.38%)
Jan 25, 2022	71.38	72.12	70.75	71.74	661,285	-0.33(-0.46%)
Jan 24, 2022	71.58	72.18	70.27	72.07	3,139,456	-0.82(-1.13%)
Jan 21, 2022	73.67	73.77	72.90	72.90	769,194	-0.94(-1.27%)
Jan 20, 2022	74.57	74.88	73.77	73.83	706,793	-0.42(-0.56%)
Jan 19, 2022	74.69	74.83	74.17	74.25	698,148	-0.09(-0.11%)
Jan 18, 2022	74.58	74.73	74.17	74.33	813,518	-1.03(-1.37%)
Jan 14, 2022				75.36	0	-0.09(-0.13%)
Jan 13, 2022	76.21	76.32	75.42	75.46	385,930	-0.61(-0.80%)
Jan 12, 2022	75.77	76.08	75.70	76.06	720,305	+0.73(+0.97%)
Jan 11, 2022	74.58	75.34	74.37	75.34	546,476	+0.94(+1.26%)
Jan 10, 2022	74.32	74.54	73.83	74.40	814,973	-0.79(-1.06%)
Jan 07, 2022	74.94	75.30	74.66	75.19	603,140	+0.21(+0.28%)
Jan 06, 2022	75.12	75.34	74.78	74.99	427,895	-0.32(-0.43%)
Jan 05, 2022	76.36	76.44	75.31	75.31	546,475	-0.75(-0.98%)
Jan 04, 2022	76.08	76.27	75.83	76.06	620,647	+0.48(+0.64%)

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.