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 (%)
Nov 30, 2020	65.05	65.08	63.93	63.95	394,581	-1.44(-2.20%)
Nov 27, 2020	65.03	65.39	65.03	65.39	143,043	+0.50(+0.77%)
Nov 25, 2020	64.57	65.00	64.45	64.89	150,058	-0.05(-0.08%)
Nov 24, 2020	64.56	64.99	64.49	64.95	135,671	+0.98(+1.53%)
Nov 23, 2020	64.31	64.35	63.77	63.97	189,641	-0.14(-0.21%)
Nov 20, 2020	63.94	64.15	63.82	64.11	381,119	+0.21(+0.33%)
Nov 19, 2020	63.48	63.93	63.41	63.90	565,322	+0.41(+0.65%)
Nov 18, 2020	63.92	64.10	63.49	63.49	188,047	-0.34(-0.53%)
Nov 17, 2020	63.67	63.98	63.52	63.83	160,673	-0.09(-0.14%)
Nov 16, 2020	63.89	63.92	63.50	63.92	164,320	+0.73(+1.15%)
Nov 13, 2020	62.63	63.23	62.62	63.19	175,378	+0.92(+1.48%)
Nov 12, 2020	62.62	62.82	62.12	62.27	220,880	-0.88(-1.40%)
Nov 11, 2020	63.13	63.23	62.88	63.15	216,813	+0.49(+0.79%)
Nov 10, 2020	62.54	62.98	62.49	62.66	416,004	+0.58(+0.94%)
Nov 09, 2020	63.00	63.17	61.96	62.07	304,963	+1.77(+2.93%)
Nov 06, 2020	60.41	60.53	60.21	60.30	204,425	+0.18(+0.30%)
Nov 05, 2020	60.02	60.25	59.77	60.12	220,097	+1.34(+2.28%)
Nov 04, 2020	58.38	59.22	58.13	58.78	227,618	+0.71(+1.23%)
Nov 03, 2020	57.70	58.31	57.66	58.07	174,950	+1.51(+2.68%)

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.