Indicators

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

81.33 +0.73 (+0.91%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017		47.87	47.87	47.87	25	-0.00(-0.01%)
Jan 30, 2017	47.81	47.87	47.70	47.87	1,334	-0.32(-0.66%)
Jan 27, 2017	48.22	48.22	48.19	48.19	1,584	-0.15(-0.32%)
Jan 26, 2017	48.26	48.36	48.26	48.34	6,379	-0.09(-0.18%)
Jan 25, 2017	48.38	48.43	48.38	48.43	1,289	+0.59(+1.24%)
Jan 23, 2017		47.84	47.84	47.84	1	+0.12(+0.26%)
Jan 20, 2017	47.71	47.71	47.71	47.71	578	+0.25(+0.53%)
Jan 19, 2017	47.61	47.61	47.43	47.46	3,665	-0.26(-0.54%)
Jan 18, 2017	47.65	47.72	47.65	47.72	919	-0.02(-0.04%)
Jan 17, 2017	47.80	47.82	47.71	47.74	5,182	-0.15(-0.31%)
Jan 13, 2017		47.89	47.89	47.89	0	+0.15(+0.31%)
Jan 12, 2017	47.66	47.74	47.66	47.74	11,558	+0.12(+0.25%)
Jan 11, 2017	47.38	47.65	47.38	47.62	4,364	+0.18(+0.39%)
Jan 10, 2017	47.51	47.51	47.44	47.44	1,172	+0.06(+0.12%)
Jan 09, 2017	47.29	47.43	47.29	47.38	1,589	-0.13(-0.28%)
Jan 06, 2017	47.58	47.58	47.41	47.51	2,884	-0.18(-0.39%)
Jan 05, 2017	47.42	47.70	47.42	47.70	1,690	+0.56(+1.19%)
Jan 04, 2017	47.00	47.14	47.00	47.14	4,133	+0.48(+1.04%)

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.