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 (%)
Feb 28, 2017	48.63	48.72	48.63	48.72	1,074	+0.08(+0.17%)
Feb 27, 2017	48.61	48.66	48.49	48.63	487	+0.03(+0.07%)
Feb 24, 2017	48.60	48.66	48.57	48.60	1,166	-0.42(-0.85%)
Feb 23, 2017	49.02	49.02	49.02	49.02	646	+0.12(+0.24%)
Feb 22, 2017	48.90	48.90	48.90	48.90	546	-0.02(-0.04%)
Feb 21, 2017	48.87	48.92	48.86	48.92	1,519	+0.15(+0.31%)
Feb 17, 2017		48.77	48.77	48.77	0	-0.09(-0.18%)
Feb 16, 2017	48.76	48.86	48.76	48.85	2,496	+0.13(+0.26%)
Feb 15, 2017	48.69	48.72	48.69	48.72	921	+0.17(+0.34%)
Feb 14, 2017	48.42	48.56	48.42	48.56	1,074	-0.12(-0.24%)
Feb 13, 2017	48.75	48.75	48.63	48.67	1,197	+0.23(+0.47%)
Feb 10, 2017	48.33	48.47	48.33	48.45	1,352	+0.15(+0.31%)
Feb 09, 2017	48.22	48.32	48.22	48.30	2,656	+0.09(+0.19%)
Feb 08, 2017	48.14	48.21	48.14	48.21	5,054	+0.20(+0.42%)
Feb 07, 2017	47.96	48.01	47.96	48.01	645	+0.08(+0.17%)
Feb 06, 2017	48.09	48.09	47.91	47.92	2,591	-0.43(-0.88%)
Feb 03, 2017	48.41	48.41	48.35	48.35	2,561	+0.17(+0.36%)

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.