Indicators

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

81.06 -0.74 (-0.90%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		58.20	58.20	58.20	0	+0.09(+0.15%)
Dec 28, 2017	58.30	58.30	58.11	58.12	45,928	-0.00(-0.01%)
Dec 27, 2017	58.09	58.25	58.08	58.12	59,222	+0.12(+0.21%)
Dec 26, 2017	57.95	58.07	57.95	58.00	9,112	+0.00(+0.00%)
Dec 22, 2017	57.94	58.00	57.85	58.00	8,643	+0.11(+0.18%)
Dec 21, 2017	57.75	58.02	57.75	57.89	24,696	+0.27(+0.46%)
Dec 20, 2017	58.02	58.02	57.60	57.63	24,767	-0.16(-0.27%)
Dec 19, 2017	57.91	57.93	57.72	57.78	57,163	-0.20(-0.35%)
Dec 18, 2017	57.87	58.13	57.87	57.99	41,816	+0.79(+1.38%)
Dec 15, 2017	57.15	57.28	57.04	57.20	6,639	-0.12(-0.21%)
Dec 14, 2017	57.60	57.60	57.23	57.31	46,575	-0.37(-0.65%)
Dec 13, 2017	57.48	57.73	57.42	57.69	21,278	+0.30(+0.52%)
Dec 12, 2017	57.17	57.43	57.17	57.39	18,704	+0.06(+0.10%)
Dec 11, 2017	57.27	57.33	57.26	57.33	29,121	+0.16(+0.29%)
Dec 08, 2017	57.24	57.24	57.11	57.17	29,573	+0.19(+0.34%)
Dec 07, 2017	56.91	57.10	56.87	56.97	11,829	+0.11(+0.19%)
Dec 06, 2017	56.88	56.92	56.74	56.87	19,229	-0.20(-0.34%)
Dec 05, 2017	57.19	57.27	57.03	57.06	10,219	-0.09(-0.16%)
Dec 04, 2017	57.47	57.47	57.10	57.15	13,352	-0.23(-0.39%)

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.