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 )

80.59 +0.12 (+0.15%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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, 2023 69.03 69.59 68.86 69.55 441,107 +0.38(+0.55%)
Jan 30, 2023 69.38 69.64 69.15 69.18 442,354 -0.38(-0.54%)
Jan 27, 2023 69.28 69.75 69.23 69.55 354,222 -0.20(-0.29%)
Jan 26, 2023 69.76 69.83 69.19 69.76 624,372 +0.07(+0.10%)
Jan 25, 2023 69.03 69.74 68.96 69.69 578,732 +0.43(+0.62%)
Jan 24, 2023 68.90 69.35 68.74 69.26 256,303 -0.01(-0.01%)
Jan 23, 2023 68.78 69.32 68.72 69.27 960,639 +0.28(+0.41%)
Jan 20, 2023 68.36 68.99 68.22 68.99 641,696 +0.57(+0.84%)
Jan 19, 2023 68.32 68.53 68.05 68.42 1,947,726 -0.09(-0.13%)
Jan 18, 2023 69.69 69.73 68.51 68.51 2,637,971 -0.32(-0.46%)
Jan 17, 2023 68.90 69.15 68.67 68.83 485,019 +0.24(+0.35%)
Jan 13, 2023 67.90 68.64 67.89 68.58 295,698 +0.33(+0.48%)
Jan 12, 2023 67.86 68.39 67.22 68.26 516,712 +0.97(+1.44%)
Jan 11, 2023 67.03 67.30 66.91 67.29 1,122,641 +0.64(+0.96%)
Jan 10, 2023 66.39 66.68 66.26 66.65 253,663 +0.16(+0.25%)
Jan 09, 2023 66.68 67.08 66.45 66.48 542,118 +0.29(+0.44%)
Jan 06, 2023 64.92 66.22 64.56 66.19 357,092 +1.66(+2.57%)
Jan 05, 2023 64.59 64.77 64.41 64.53 349,076 -0.62(-0.95%)
Jan 04, 2023 65.23 65.39 64.86 65.15 323,882 +0.91(+1.42%)
Jan 03, 2023 64.50 64.88 64.02 64.24 472,689 +0.51(+0.81%)
Dec 30, 2022 64.04 64.27 63.69 63.73 501,648 -0.66(-1.02%)
Dec 29, 2022 64.11 64.58 64.09 64.39 407,641 +0.99(+1.56%)
Dec 28, 2022 64.19 64.43 63.40 63.40 405,455 -0.67(-1.04%)
Dec 27, 2022 64.10 64.31 63.93 64.07 542,945 +0.05(+0.08%)
Dec 23, 2022 63.72 64.10 63.56 64.02 321,699 +0.26(+0.41%)
Dec 22, 2022 64.05 64.08 63.23 63.76 485,204 -0.53(-0.83%)
Dec 21, 2022 64.04 64.50 64.00 64.29 713,525 +0.61(+0.96%)
Dec 20, 2022 63.52 63.97 63.49 63.68 708,445 +0.29(+0.46%)
Dec 19, 2022 63.80 63.87 63.25 63.39 886,552 -0.19(-0.30%)
Dec 16, 2022 63.56 63.88 63.30 63.58 342,394 -0.52(-0.82%)
Dec 15, 2022 64.95 65.06 63.91 64.11 600,639 -1.77(-2.69%)
Dec 14, 2022 65.92 66.43 65.43 65.88 546,450 +0.01(+0.01%)
Dec 13, 2022 66.78 66.81 65.66 65.87 333,458 +1.04(+1.60%)
Dec 12, 2022 64.61 64.87 64.48 64.83 425,366 +0.14(+0.21%)
Dec 09, 2022 64.80 65.17 64.66 64.70 626,866 +0.01(+0.01%)
Dec 08, 2022 64.28 64.70 64.14 64.69 1,494,676 +0.36(+0.55%)
Dec 07, 2022 64.33 64.59 64.07 64.33 546,170 +0.01(+0.01%)
Dec 06, 2022 64.77 64.83 64.09 64.32 441,048 -0.40(-0.61%)
Dec 05, 2022 65.25 65.45 64.48 64.72 569,399 -0.76(-1.16%)
Dec 02, 2022 64.86 65.69 64.86 65.48 436,678 -0.08(-0.12%)
Dec 01, 2022 65.67 65.83 65.19 65.56 776,910 +0.62(+0.95%)
Nov 30, 2022 64.25 65.14 63.70 64.94 674,341 +1.14(+1.78%)
Nov 29, 2022 63.74 64.18 63.69 63.80 425,046 +0.19(+0.30%)
Nov 28, 2022 64.21 64.41 63.60 63.61 243,180 -0.88(-1.36%)
Nov 25, 2022 64.22 64.61 64.22 64.49 149,860 +0.34(+0.53%)
Nov 23, 2022 63.54 64.27 63.54 64.15 584,986 +0.83(+1.31%)
Nov 22, 2022 63.01 63.48 62.95 63.32 458,932 +0.79(+1.27%)
Nov 21, 2022 62.51 62.72 62.33 62.53 553,828 -0.57(-0.90%)
Nov 18, 2022 63.20 63.23 62.88 63.10 372,695 +0.19(+0.31%)
Nov 17, 2022 62.20 62.98 62.17 62.90 349,333 -0.08(-0.12%)
Nov 16, 2022 63.16 63.28 62.77 62.98 825,109 -0.11(-0.17%)
Nov 15, 2022 63.72 63.80 62.54 63.09 891,240 +0.36(+0.57%)
Nov 14, 2022 62.86 63.23 62.69 62.73 418,217 -0.63(-0.99%)
Nov 11, 2022 62.73 63.50 62.50 63.36 843,948 +1.23(+1.97%)
Nov 10, 2022 61.29 62.17 60.97 62.13 990,173 +3.34(+5.68%)
Nov 09, 2022 59.19 59.57 58.79 58.79 492,927 -0.87(-1.46%)
Nov 08, 2022 59.32 60.01 59.26 59.66 889,654 +0.73(+1.24%)
Nov 07, 2022 58.92 59.17 58.70 58.93 702,254 +0.25(+0.43%)
Nov 04, 2022 58.15 58.76 57.79 58.68 704,886 +2.23(+3.95%)
Nov 03, 2022 56.17 56.71 56.13 56.45 1,105,307 -0.51(-0.90%)
Nov 02, 2022 57.90 56.96 56.96 1,006,295 -0.81(-1.40%)
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.