Indicators

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

80.00 +0.97 (+1.23%)

Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	54.05	54.21	54.01	54.06	69,047	-0.09(-0.18%)
Feb 27, 2019	54.25	54.32	54.06	54.15	57,030	-0.24(-0.44%)
Feb 26, 2019	54.18	54.50	54.18	54.40	134,060	+0.30(+0.56%)
Feb 25, 2019	54.29	54.31	54.09	54.09	56,336	+0.16(+0.29%)
Feb 22, 2019	53.95	54.07	53.86	53.94	62,309	+0.18(+0.34%)
Feb 21, 2019	53.79	53.85	53.65	53.76	32,607	-0.14(-0.26%)
Feb 20, 2019	53.75	54.06	53.75	53.90	77,570	+0.21(+0.39%)
Feb 19, 2019	53.35	53.79	53.35	53.69	43,687	+0.21(+0.39%)
Feb 15, 2019	53.19	53.48	53.19	53.48	42,620	+0.73(+1.37%)
Feb 14, 2019	52.82	52.92	52.58	52.76	61,600	+0.03(+0.05%)
Feb 13, 2019	52.83	52.96	52.73	52.73	55,124	+0.01(+0.02%)
Feb 12, 2019	52.57	52.73	52.55	52.72	120,227	+0.66(+1.26%)
Feb 11, 2019	52.19	52.20	52.00	52.06	62,763	-0.13(-0.25%)
Feb 08, 2019	52.00	52.19	51.87	52.19	84,778	-0.19(-0.36%)
Feb 07, 2019	52.65	52.67	52.24	52.38	100,035	-0.63(-1.19%)
Feb 06, 2019	53.22	53.22	52.95	53.01	48,072	-0.35(-0.66%)
Feb 05, 2019	53.14	53.37	53.14	53.37	125,770	+0.53(+1.00%)
Feb 04, 2019	52.62	52.85	52.53	52.84	102,406	+0.11(+0.20%)

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.