Skip to main content

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

Date Open High Low Close Volume Change (%)
May 31, 2022 66.50 66.69 66.12 66.31 654,391 -0.36(-0.54%)
May 27, 2022 66.25 66.67 66.22 66.67 958,030 +0.81(+1.23%)
May 26, 2022 65.24 66.03 65.23 65.86 754,212 +0.73(+1.12%)
May 25, 2022 64.70 65.43 64.70 65.13 557,895 -0.04(-0.06%)
May 24, 2022 65.13 65.35 64.74 65.17 711,667 -0.11(-0.17%)
May 23, 2022 64.91 65.43 64.77 65.28 872,024 +1.08(+1.68%)
May 20, 2022 64.58 64.58 63.43 64.20 743,003 +0.48(+0.76%)
May 19, 2022 63.10 64.09 63.09 63.72 1,642,231 +0.48(+0.76%)
May 18, 2022 64.16 64.26 63.13 63.24 1,083,794 -1.50(-2.32%)
May 17, 2022 64.62 64.78 64.28 64.74 1,326,509 +1.19(+1.88%)
May 16, 2022 63.31 63.85 63.07 63.55 1,384,926 +0.02(+0.03%)
May 13, 2022 62.73 63.58 62.73 63.53 1,108,521 +1.72(+2.78%)
May 12, 2022 61.67 62.44 61.34 61.81 815,254 -0.15(-0.24%)
May 11, 2022 62.61 63.36 61.95 61.96 1,026,364 -0.44(-0.70%)
May 10, 2022 63.05 63.10 61.94 62.40 986,352 +0.41(+0.66%)
May 09, 2022 62.80 62.80 61.87 61.99 926,628 -1.91(-2.99%)
May 06, 2022 64.02 64.35 63.57 63.90 1,057,241 -0.69(-1.07%)
May 05, 2022 65.76 65.81 64.12 64.59 725,779 -2.18(-3.26%)
May 04, 2022 65.67 66.87 65.00 66.77 629,263 +1.08(+1.64%)
May 03, 2022 65.59 65.86 65.38 65.69 661,948 +0.57(+0.87%)
May 02, 2022 65.13 65.45 64.42 65.12 874,189 -0.20(-0.30%)
Apr 29, 2022 66.34 66.73 65.26 65.32 712,497 -0.80(-1.22%)
Apr 28, 2022 65.57 66.22 65.01 66.12 967,025 +0.96(+1.48%)
Apr 27, 2022 65.07 65.56 64.70 65.16 1,064,464 +0.36(+0.55%)
Apr 26, 2022 66.15 66.17 64.79 64.80 1,066,878 -1.86(-2.79%)
Apr 25, 2022 66.20 66.76 65.79 66.66 4,369,816 -0.26(-0.40%)
Apr 22, 2022 67.95 67.95 66.89 66.93 778,702 -1.12(-1.64%)
Apr 21, 2022 69.41 69.52 67.93 68.04 1,231,886 -0.68(-0.99%)
Apr 20, 2022 68.79 68.91 68.51 68.72 625,208 +0.57(+0.83%)
Apr 19, 2022 67.46 68.16 67.46 68.16 1,642,699 +0.29(+0.43%)
Apr 18, 2022 68.09 68.33 67.74 67.86 1,661,535 -0.40(-0.58%)
Apr 14, 2022 68.71 68.81 68.20 68.26 474,306 -0.28(-0.41%)
Apr 13, 2022 67.87 68.57 67.81 68.54 696,996 +0.85(+1.26%)
Apr 12, 2022 68.45 68.54 67.64 67.69 758,227 -0.67(-0.98%)
Apr 11, 2022 68.78 68.88 68.30 68.36 871,811 -0.72(-1.04%)
Apr 08, 2022 68.72 69.30 68.69 69.08 495,108 +0.02(+0.03%)
Apr 07, 2022 68.87 69.25 68.47 69.06 510,117 +0.20(+0.29%)
Apr 06, 2022 68.82 69.21 68.47 68.87 447,881 -0.87(-1.25%)
Apr 05, 2022 70.18 70.44 69.53 69.74 413,523 -0.88(-1.25%)
Apr 04, 2022 70.17 70.65 70.14 70.62 657,833 +0.26(+0.38%)
Apr 01, 2022 70.07 70.37 69.85 70.35 798,603 +0.62(+0.90%)
Mar 31, 2022 70.45 70.68 69.69 69.73 679,427 -1.22(-1.72%)
Mar 30, 2022 71.01 71.24 70.71 70.95 533,109 -0.33(-0.46%)
Mar 29, 2022 71.36 71.55 70.70 71.28 1,176,626 +1.50(+2.16%)
Mar 28, 2022 69.54 69.82 69.25 69.77 1,301,306 -0.18(-0.26%)
Mar 25, 2022 69.88 70.10 69.52 69.95 581,689 -0.06(-0.08%)
Mar 24, 2022 69.61 70.01 69.47 70.01 539,244 +0.60(+0.86%)
Mar 23, 2022 69.51 69.81 69.37 69.41 456,523 -0.96(-1.37%)
Mar 22, 2022 70.09 70.45 70.04 70.38 464,484 +0.74(+1.06%)
Mar 21, 2022 69.89 70.06 69.33 69.64 844,913 -0.44(-0.63%)
Mar 18, 2022 68.80 70.18 68.74 70.09 499,778 +0.59(+0.84%)
Mar 17, 2022 68.71 69.62 68.57 69.50 1,118,876 +0.50(+0.73%)
Mar 16, 2022 67.95 69.00 67.39 69.00 823,652 +2.40(+3.61%)
Mar 15, 2022 66.18 66.71 65.97 66.60 855,218 +0.68(+1.03%)
Mar 14, 2022 66.28 66.77 65.79 65.92 1,180,559 +0.77(+1.18%)
Mar 11, 2022 66.49 66.53 65.11 65.15 3,302,179 -0.71(-1.08%)
Mar 10, 2022 65.83 66.34 65.53 65.86 1,056,611 -0.93(-1.39%)
Mar 09, 2022 66.13 67.24 65.76 66.79 751,552 +2.69(+4.19%)
Mar 08, 2022 64.16 65.37 63.27 64.10 1,312,672 +0.54(+0.85%)
Mar 07, 2022 65.28 65.29 63.27 63.56 1,234,149 -2.02(-3.09%)
Mar 04, 2022 65.78 65.87 65.07 65.58 898,045 -2.05(-3.03%)
Mar 03, 2022 68.61 68.64 67.33 67.64 1,142,200 -1.15(-1.68%)
Mar 02, 2022 68.49 69.06 68.24 68.79 1,626,237 +0.74(+1.08%)
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.