Indicators

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

81.06 UNCHANGED

Streaming Delayed 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 (%)
Feb 26, 2021	68.89	68.89	68.12	68.12	433,994	-1.04(-1.50%)
Feb 25, 2021	70.43	70.60	69.04	69.16	524,119	-1.00(-1.43%)
Feb 24, 2021	69.67	70.37	69.46	70.16	417,270	+0.04(+0.05%)
Feb 23, 2021	69.89	70.31	69.36	70.13	414,519	+0.15(+0.21%)
Feb 22, 2021	70.04	70.43	69.89	69.98	582,157	-0.17(-0.24%)
Feb 19, 2021	70.26	70.51	70.07	70.14	309,359	+0.17(+0.25%)
Feb 18, 2021	69.81	70.02	69.49	69.97	354,022	-0.42(-0.60%)
Feb 17, 2021	70.26	70.48	69.96	70.39	344,368	-0.34(-0.48%)
Feb 16, 2021	70.88	70.96	70.57	70.73	333,426	+0.57(+0.81%)
Feb 12, 2021	69.67	70.22	69.53	70.16	862,230	+0.34(+0.49%)
Feb 11, 2021	69.68	69.82	69.46	69.82	1,492,659	+0.55(+0.80%)
Feb 10, 2021	69.77	69.78	69.10	69.27	386,352	-0.29(-0.42%)
Feb 09, 2021	69.32	69.62	69.22	69.56	285,597	+0.30(+0.44%)
Feb 08, 2021	69.22	69.38	69.00	69.26	284,543	+0.55(+0.80%)
Feb 05, 2021	68.62	68.75	68.34	68.71	341,523	+0.39(+0.57%)
Feb 04, 2021	68.02	68.32	67.95	68.32	293,389	+0.09(+0.13%)
Feb 03, 2021	68.07	68.28	67.90	68.23	286,596	+0.16(+0.23%)
Feb 02, 2021	67.75	68.14	67.61	68.07	270,054	+0.68(+1.01%)

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.