Indicators

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

81.38 -0.98 (-1.19%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	63.15	63.89	62.98	63.89	432,523	+0.91(+1.44%)
Jul 28, 2022	62.53	63.09	62.20	62.98	461,625	+0.36(+0.57%)
Jul 27, 2022	61.85	62.69	61.63	62.62	529,386	+1.41(+2.30%)
Jul 26, 2022	61.52	61.65	61.22	61.22	423,377	-0.91(-1.46%)
Jul 25, 2022	62.09	62.17	61.78	62.12	726,358	+0.53(+0.86%)
Jul 22, 2022	62.01	62.35	61.35	61.59	474,249	-0.15(-0.25%)
Jul 21, 2022	61.02	61.81	60.92	61.75	901,069	+0.64(+1.04%)
Jul 20, 2022	61.29	61.51	60.84	61.11	454,957	-0.41(-0.66%)
Jul 19, 2022	61.06	61.54	60.98	61.52	575,498	+1.55(+2.59%)
Jul 18, 2022	60.44	60.61	59.80	59.96	1,254,657	+0.28(+0.47%)
Jul 15, 2022	59.17	59.68	58.91	59.68	1,463,641	+1.03(+1.76%)
Jul 14, 2022	58.29	58.73	57.81	58.65	861,360	-0.77(-1.30%)
Jul 13, 2022	58.73	59.71	58.72	59.42	836,507	-0.06(-0.10%)
Jul 12, 2022	59.40	59.95	59.35	59.48	372,889	-0.01(-0.02%)
Jul 11, 2022	59.76	59.88	59.44	59.49	416,794	-0.96(-1.60%)
Jul 08, 2022	60.23	60.64	59.97	60.45	475,479	+0.13(+0.21%)
Jul 07, 2022	60.01	60.39	60.01	60.33	509,560	+0.88(+1.48%)
Jul 06, 2022	59.33	59.59	59.00	59.45	838,400	+0.01(+0.02%)
Jul 05, 2022	58.79	59.46	58.58	59.44	983,240	-1.24(-2.04%)

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.