Indicators

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

78.08 -0.84 (-1.06%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.70	45.70	45.70	0	+0.18(+0.39%)
Dec 29, 2016	45.48	45.56	45.48	45.52	7,996	+0.14(+0.31%)
Dec 28, 2016	45.40	45.40	45.37	45.39	4,486	-0.21(-0.45%)
Dec 27, 2016	45.59	45.59	45.59	45.59	151	+0.02(+0.04%)
Dec 23, 2016		45.57	45.57	45.57	0	+0.07(+0.14%)
Dec 22, 2016	45.58	45.58	45.50	45.51	2,581	-0.06(-0.13%)
Dec 21, 2016	45.58	45.58	45.53	45.57	8,232	+0.13(+0.28%)
Dec 19, 2016		45.44	45.44	45.44	56	-0.00(-0.00%)
Dec 15, 2016		45.44	45.44	45.44	159	-0.27(-0.59%)
Dec 14, 2016	46.18	46.18	45.71	45.71	1,301	-0.60(-1.29%)
Dec 13, 2016	46.25	46.31	46.25	46.31	1,358	+0.49(+1.07%)
Dec 12, 2016	45.85	45.87	45.80	45.82	2,720	-0.12(-0.26%)
Dec 09, 2016	45.88	45.94	45.88	45.94	3,215	+0.13(+0.28%)
Dec 08, 2016	45.81	45.81	45.81	45.81	988	+0.01(+0.02%)
Dec 07, 2016	45.80	45.80	45.80	45.80	122	+1.49(+3.36%)

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.