Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 67.06 67.32 66.21 66.56 579,948 -1.36(-2.00%)
Jan 28, 2021 67.70 68.34 67.65 67.92 326,058 +0.47(+0.70%)
Jan 27, 2021 67.74 68.25 67.29 67.45 480,662 -1.72(-2.49%)
Jan 26, 2021 69.10 69.22 68.90 69.17 980,147 +0.15(+0.21%)
Jan 25, 2021 68.88 69.03 68.18 69.02 912,893 -0.14(-0.20%)
Jan 22, 2021 68.90 69.24 68.85 69.16 367,032 -0.33(-0.48%)
Jan 21, 2021 69.48 69.57 69.04 69.49 478,778 +0.12(+0.17%)
Jan 20, 2021 69.09 69.43 68.93 69.37 236,960 +0.36(+0.52%)
Jan 19, 2021 69.04 69.04 68.67 69.02 681,481 +0.52(+0.75%)
Jan 15, 2021 68.68 68.80 68.07 68.50 561,797 -1.06(-1.52%)
Jan 14, 2021 69.28 69.69 69.28 69.56 856,111 +0.49(+0.71%)
Jan 13, 2021 69.07 69.24 68.90 69.07 426,121 -0.08(-0.12%)
Jan 12, 2021 68.86 69.20 68.64 69.15 296,815 +0.29(+0.43%)
Jan 11, 2021 68.57 69.04 68.50 68.86 234,038 -0.86(-1.24%)
Jan 08, 2021 69.65 69.72 69.00 69.72 276,931 +0.58(+0.84%)
Jan 07, 2021 69.04 69.27 68.86 69.14 267,790 +0.10(+0.15%)
Jan 06, 2021 68.44 69.35 68.40 69.04 269,526 +0.76(+1.12%)
Jan 05, 2021 67.79 68.41 67.75 68.28 199,416 +0.62(+0.91%)
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.