Indicators

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

81.84 +0.29 (+0.36%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.