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 (%)
Sep 29, 2017	56.06	56.26	55.98	56.24	10,018	+0.37(+0.65%)
Sep 28, 2017	55.77	55.92	55.77	55.88	5,264	+0.11(+0.20%)
Sep 27, 2017	55.60	55.77	55.60	55.77	5,356	+0.13(+0.24%)
Sep 26, 2017	55.68	55.70	55.49	55.63	5,004	-0.19(-0.34%)
Sep 25, 2017	55.96	56.03	55.79	55.83	9,214	-0.28(-0.51%)
Sep 22, 2017	56.16	56.17	56.09	56.11	1,571	+0.03(+0.05%)
Sep 21, 2017	56.13	56.13	55.94	56.08	5,784	+0.03(+0.06%)
Sep 20, 2017	56.30	56.39	55.95	56.05	3,778	-0.16(-0.28%)
Sep 19, 2017	56.18	56.20	56.10	56.20	26,716	+0.29(+0.52%)
Sep 18, 2017	56.01	56.01	55.70	55.91	3,473	+0.19(+0.33%)
Sep 15, 2017	55.77	55.79	55.70	55.72	3,820	-0.01(-0.01%)
Sep 14, 2017	55.57	55.73	55.57	55.73	1,950	+0.08(+0.15%)
Sep 13, 2017	55.82	55.83	55.60	55.65	5,584	-0.31(-0.55%)
Sep 12, 2017	55.90	55.98	55.90	55.95	3,959	+0.14(+0.26%)
Sep 11, 2017	55.77	55.85	55.75	55.81	5,849	+0.38(+0.69%)
Sep 08, 2017	55.52	55.52	55.40	55.43	5,231	+0.05(+0.09%)
Sep 07, 2017	55.38	55.40	55.26	55.38	12,806	+0.37(+0.68%)
Sep 06, 2017	54.92	55.04	54.83	55.00	43,591	+0.36(+0.65%)
Sep 05, 2017	54.82	54.84	54.48	54.65	5,649	-0.32(-0.59%)

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.