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 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%)
Jan 03, 2017 46.61 46.67 46.60 46.65 1,491 +0.12(+0.25%)
Dec 30, 2016 46.54 46.54 46.54 0 +0.18(+0.39%)
Dec 29, 2016 46.31 46.39 46.30 46.35 7,853 +0.14(+0.31%)
Dec 28, 2016 46.23 46.23 46.20 46.21 4,406 -0.21(-0.45%)
Dec 27, 2016 46.42 46.42 46.42 46.42 148 +0.02(+0.04%)
Dec 23, 2016 46.40 46.40 46.40 0 +0.07(+0.14%)
Dec 22, 2016 46.41 46.41 46.33 46.34 2,535 -0.06(-0.13%)
Dec 21, 2016 46.41 46.41 46.36 46.40 8,084 +0.13(+0.28%)
Dec 19, 2016 46.27 46.27 46.27 55 -0.00(-0.00%)
Dec 15, 2016 46.27 46.27 46.27 157 -0.27(-0.59%)
Dec 14, 2016 47.02 47.02 46.54 46.54 1,277 -0.61(-1.29%)
Dec 13, 2016 47.09 47.15 47.09 47.15 1,334 +0.50(+1.07%)
Dec 12, 2016 46.69 46.70 46.64 46.65 2,672 -0.12(-0.26%)
Dec 09, 2016 46.71 46.77 46.71 46.77 3,157 +0.13(+0.28%)
Dec 08, 2016 46.64 46.64 46.64 46.64 971 +0.01(+0.02%)
Dec 07, 2016 46.64 46.64 46.64 46.64 119 +1.52(+3.36%)
Dec 01, 2016 45.12 45.12 45.12 0 -0.34(-0.75%)
Nov 29, 2016 45.46 45.46 45.46 1 +0.29(+0.65%)
Nov 28, 2016 45.21 45.21 45.13 45.17 1,366 -0.14(-0.31%)
Nov 22, 2016 45.31 45.31 45.31 7 +0.20(+0.44%)
Nov 21, 2016 45.11 45.11 45.11 45.11 423 +0.23(+0.51%)
Nov 18, 2016 45.00 45.00 44.88 44.88 878 -0.47(-1.03%)
Nov 17, 2016 45.39 45.39 45.35 45.35 368 +0.22(+0.50%)
Nov 16, 2016 45.19 45.19 45.13 45.13 541 -0.33(-0.73%)
Nov 15, 2016 45.34 45.46 45.33 45.46 1,007 +0.17(+0.37%)
Nov 14, 2016 45.41 45.41 45.17 45.29 3,236 -0.23(-0.49%)
Nov 11, 2016 45.33 45.54 45.33 45.52 1,071 -0.42(-0.91%)
Nov 09, 2016 45.94 45.94 45.94 0 +0.06(+0.13%)
Nov 08, 2016 45.74 46.10 45.74 45.88 7,241 +0.12(+0.26%)
Nov 07, 2016 45.76 45.76 45.76 45.76 245 +0.46(+1.03%)
Nov 04, 2016 45.48 45.48 45.23 45.29 21,391 -0.38(-0.82%)
Nov 03, 2016 45.68 45.68 45.67 45.67 13,264 -0.54(-1.17%)
Nov 01, 2016 46.21 46.21 46.21 0 +0.02(+0.05%)
Oct 31, 2016 46.19 46.19 46.19 46.19 859 +0.06(+0.13%)
Oct 28, 2016 46.13 46.13 46.13 46.13 359 -0.08(-0.18%)
Oct 27, 2016 46.21 46.21 46.21 46.21 183 -0.04(-0.09%)
Oct 26, 2016 46.27 46.27 46.25 46.25 1,138 -0.13(-0.27%)
Oct 25, 2016 46.34 46.38 46.34 46.38 276 -0.06(-0.12%)
Oct 24, 2016 46.60 46.60 46.40 46.43 1,359 -0.06(-0.14%)
Oct 21, 2016 46.29 46.51 46.29 46.50 2,421 -0.07(-0.15%)
Oct 20, 2016 46.57 46.57 46.57 46.57 195 +0.55(+1.20%)
Oct 17, 2016 46.03 46.02 46.02 46.02 1,078 -0.10(-0.22%)
Oct 14, 2016 46.12 46.12 46.12 46.12 629 +0.04(+0.09%)
Oct 13, 2016 45.84 46.08 45.84 46.08 1,767 -0.12(-0.25%)
Oct 12, 2016 46.19 46.19 46.19 46.19 209 -0.91(-1.93%)
Oct 03, 2016 47.21 47.10 47.10 47.10 1,318 -0.31(-0.65%)
Sep 30, 2016 47.08 47.41 47.08 47.41 2,382 +0.35(+0.74%)
Sep 29, 2016 47.40 47.40 47.06 47.06 2,451 -0.51(-1.08%)
Sep 28, 2016 47.58 47.58 47.57 47.57 448 +0.68(+1.45%)
Sep 27, 2016 46.90 46.90 46.90 46.90 119 -0.15(-0.32%)
Sep 26, 2016 47.11 47.11 47.04 47.04 2,563 -0.53(-1.11%)
Sep 23, 2016 47.51 47.57 47.51 47.57 4,561 +0.85(+1.82%)
Sep 20, 2016 46.71 46.72 46.72 46.72 479 +0.30(+0.65%)
Sep 13, 2016 46.42 46.42 46.42 46.42 25 -0.13(-0.29%)
Sep 12, 2016 46.55 46.55 46.55 46.55 135 -0.51(-1.08%)
Sep 09, 2016 47.50 47.50 47.06 47.06 2,168 -0.44(-0.93%)
Sep 02, 2016 47.50 47.50 47.50 47.50 359 +0.37(+0.78%)
Sep 01, 2016 47.10 47.14 46.93 47.14 2,099 +0.36(+0.77%)
Aug 31, 2016 46.78 46.78 46.78 46.78 306 -0.15(-0.32%)
Aug 30, 2016 46.93 46.93 46.93 46.93 1,090 +0.00(+0.00%)
Aug 29, 2016 46.94 46.94 46.93 46.93 3,075 -0.23(-0.50%)
Aug 25, 2016 47.16 47.16 47.16 47.16 19 -0.25(-0.53%)
Aug 24, 2016 47.47 47.49 47.41 47.41 3,384 +0.38(+0.80%)
Aug 19, 2016 47.04 47.04 47.04 0 -0.22(-0.46%)
Aug 16, 2016 47.25 47.25 47.25 0 -0.13(-0.28%)
Aug 15, 2016 47.40 47.41 47.39 47.39 2,726 +0.63(+1.36%)
Aug 09, 2016 46.75 46.75 46.75 0 +0.41(+0.89%)
Aug 08, 2016 46.35 46.35 46.34 46.34 493 +0.63(+1.38%)
Aug 03, 2016 45.71 45.71 45.71 0 -0.17(-0.36%)
Aug 02, 2016 45.94 45.94 45.88 45.88 433 +0.07(+0.16%)
Jul 27, 2016 45.80 45.80 45.80 0 +1.68(+3.80%)
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.