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 (%)
Feb 28, 2022	69.51	70.41	69.24	69.69	781,191	-1.20(-1.69%)
Feb 25, 2022	69.95	70.96	70.04	70.89	797,709	+1.80(+2.60%)
Feb 24, 2022	67.66	69.31	67.53	69.09	957,873	-1.14(-1.63%)
Feb 23, 2022	71.46	71.50	70.10	70.24	626,454	-0.59(-0.83%)
Feb 22, 2022	70.99	71.37	70.35	70.82	815,007	-0.85(-1.19%)
Feb 18, 2022				71.67	0	-0.31(-0.43%)
Feb 17, 2022	72.64	72.69	71.96	71.99	2,984,503	-1.22(-1.67%)
Feb 16, 2022	72.62	73.34	72.60	73.21	700,281	+0.27(+0.38%)
Feb 15, 2022	72.44	72.97	72.39	72.93	1,751,896	+1.34(+1.88%)
Feb 14, 2022	71.74	71.84	71.12	71.59	688,127	-0.54(-0.75%)
Feb 11, 2022	73.17	73.45	71.89	72.13	585,975	-1.10(-1.50%)
Feb 10, 2022	73.12	74.24	73.09	73.23	584,549	-0.96(-1.29%)
Feb 09, 2022	73.97	74.18	73.89	74.18	488,113	+1.16(+1.59%)
Feb 08, 2022	72.56	73.10	72.41	73.02	485,621	+0.42(+0.57%)
Feb 07, 2022	72.53	72.96	72.47	72.60	611,490	+0.18(+0.25%)
Feb 04, 2022	72.19	72.80	71.95	72.42	460,967	+0.07(+0.09%)
Feb 03, 2022	72.85		72.33	72.36	849,312	-1.13(-1.53%)
Feb 02, 2022	73.60	73.63	73.15	73.48	1,234,297	+0.42(+0.57%)

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.