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 (%)
May 28, 2021	74.58	74.87	74.56	74.64	319,351	+0.25(+0.33%)
May 27, 2021	74.34	74.50	74.18	74.39	328,770	+0.17(+0.22%)
May 26, 2021	74.25	74.40	74.15	74.22	514,151	-0.10(-0.14%)
May 25, 2021	74.53	74.59	74.18	74.32	334,294	+0.08(+0.11%)
May 24, 2021	74.01	74.35	73.97	74.24	247,291	+0.52(+0.70%)
May 21, 2021	73.95	73.98	73.58	73.72	388,719	-0.08(-0.11%)
May 20, 2021	73.25	73.84	73.20	73.81	403,245	+1.00(+1.38%)
May 19, 2021	72.49	73.04	72.14	72.80	817,230	-0.65(-0.89%)
May 18, 2021	73.81	73.84	73.40	73.46	233,539	+0.25(+0.34%)
May 17, 2021	72.96	73.25	72.90	73.21	259,685	-0.16(-0.21%)
May 14, 2021	72.87	73.47	72.83	73.37	425,330	+1.17(+1.62%)
May 13, 2021	71.64	72.32	71.64	72.20	1,337,905	+0.62(+0.86%)
May 12, 2021	72.29	72.57	71.44	71.58	394,744	-1.24(-1.71%)
May 11, 2021	72.39	72.98	72.33	72.82	435,834	-1.02(-1.38%)
May 10, 2021	74.41	74.41	73.72	73.84	256,841	-0.25(-0.34%)
May 07, 2021	73.48	74.17	73.39	74.09	400,089	+0.77(+1.05%)
May 06, 2021	72.82	73.32	72.61	73.32	289,772	+0.60(+0.82%)
May 05, 2021	72.53	72.84	72.37	72.72	332,388	+0.98(+1.36%)
May 04, 2021	72.02	72.16	71.35	71.75	375,193	-1.05(-1.44%)

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.