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 28, 2022	70.53	71.36	70.11	71.36	1,761,703	+0.32(+0.45%)
Jan 27, 2022	71.50	71.81	70.77	71.04	1,431,825	-0.44(-0.62%)
Jan 26, 2022	72.51	72.66	71.03	71.49	628,624	-0.27(-0.38%)
Jan 25, 2022	71.39	72.14	70.77	71.76	661,138	-0.33(-0.46%)
Jan 24, 2022	71.60	72.19	70.29	72.09	3,138,757	-0.82(-1.13%)
Jan 21, 2022	73.69	73.78	72.91	72.91	769,023	-0.94(-1.27%)
Jan 20, 2022	74.59	74.90	73.78	73.85	706,635	-0.42(-0.56%)
Jan 19, 2022	74.71	74.84	74.19	74.27	697,992	-0.09(-0.11%)
Jan 18, 2022	74.60	74.75	74.19	74.35	813,337	-1.03(-1.37%)
Jan 14, 2022				75.38	0	-0.09(-0.13%)
Jan 13, 2022	76.22	76.34	75.44	75.48	385,844	-0.61(-0.80%)
Jan 12, 2022	75.79	76.10	75.71	76.08	720,145	+0.73(+0.97%)
Jan 11, 2022	74.60	75.35	74.39	75.35	546,354	+0.94(+1.26%)
Jan 10, 2022	74.33	74.56	73.85	74.42	814,791	-0.79(-1.06%)
Jan 07, 2022	74.96	75.32	74.67	75.21	603,005	+0.21(+0.28%)
Jan 06, 2022	75.14	75.35	74.80	75.00	427,800	-0.32(-0.43%)
Jan 05, 2022	76.37	76.46	75.33	75.33	546,353	-0.75(-0.98%)
Jan 04, 2022	76.10	76.29	75.85	76.07	620,509	+0.48(+0.64%)

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.