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 (%)
Apr 28, 2017	51.59	51.59	51.43	51.46	5,337	-0.08(-0.15%)
Apr 27, 2017	51.59	51.59	51.40	51.54	16,561	+0.02(+0.03%)
Apr 26, 2017	51.44	51.59	51.44	51.52	10,299	-0.07(-0.13%)
Apr 25, 2017	51.46	51.61	51.46	51.58	1,666	+0.45(+0.88%)
Apr 24, 2017	51.17	51.17	51.13	51.13	1,510	+1.23(+2.46%)
Apr 21, 2017	50.02	50.02	49.87	49.91	2,859	-0.02(-0.03%)
Apr 20, 2017	50.00	50.00	49.92	49.92	4,128	+0.39(+0.79%)
Apr 19, 2017	49.76	49.80	49.53	49.53	3,183	-0.14(-0.29%)
Apr 18, 2017	49.70	49.70	49.48	49.67	3,514	-0.16(-0.32%)
Apr 17, 2017	49.86	49.92	49.83	49.83	3,247	+0.23(+0.46%)
Apr 13, 2017	49.72	49.73	49.60	49.60	4,581	-0.45(-0.91%)
Apr 12, 2017	49.80	50.09	49.79	50.06	3,807	+0.14(+0.28%)
Apr 11, 2017	49.87	49.92	49.62	49.92	6,103	+0.19(+0.39%)
Apr 10, 2017	49.68	49.75	49.68	49.72	5,816	-0.01(-0.03%)
Apr 07, 2017	49.72	49.79	49.70	49.74	5,526	-0.00(-0.01%)
Apr 06, 2017	49.87	49.87	49.74	49.74	2,402	-0.08(-0.15%)
Apr 05, 2017	49.98	50.08	49.82	49.82	3,324	-0.26(-0.52%)
Apr 04, 2017	49.98	50.07	49.87	50.07	6,784	+0.12(+0.23%)

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.