Indicators

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

80.60 -0.46 (-0.57%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	50.62	50.62	50.01	50.45	311,324	+0.19(+0.39%)
Dec 28, 2018	50.42	50.42	49.98	50.25	368,880	+0.28(+0.56%)
Dec 27, 2018	49.15	49.97	48.87	49.97	228,158	+0.19(+0.39%)
Dec 26, 2018	48.99	49.94	48.68	49.78	684,123	+1.25(+2.57%)
Dec 24, 2018	49.30	49.52	48.53	48.53	267,873	-0.66(-1.34%)
Dec 21, 2018	49.90	50.05	49.07	49.19	212,251	-0.81(-1.62%)
Dec 20, 2018	50.43	50.52	49.96	50.00	354,914	-0.35(-0.70%)
Dec 19, 2018	51.06	51.35	50.07	50.35	283,101	-0.45(-0.88%)
Dec 18, 2018	50.96	51.17	50.66	50.80	140,849	+0.06(+0.11%)
Dec 17, 2018	51.20	51.21	50.62	50.74	178,095	-0.48(-0.94%)
Dec 14, 2018	51.24	51.45	51.20	51.22	70,591	-0.69(-1.33%)
Dec 13, 2018	52.02	52.12	51.79	51.91	53,880	+0.02(+0.03%)
Dec 12, 2018	51.99	52.30	51.89	51.89	179,358	+0.59(+1.16%)
Dec 11, 2018	51.56	51.56	50.94	51.30	210,485	+0.18(+0.36%)
Dec 10, 2018	51.33	51.35	50.66	51.11	100,892	-0.42(-0.81%)
Dec 07, 2018	52.20	52.35	51.42	51.53	99,746	-0.59(-1.14%)
Dec 06, 2018	51.78	52.12	51.12	52.12	218,682	-0.44(-0.83%)
Dec 04, 2018	53.70	53.70	52.52	52.56	52,915	-1.44(-2.66%)

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.