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, 2023	71.08	71.59	71.06	71.55	320,039	-0.08(-0.11%)
Apr 27, 2023	71.12	71.63	70.99	71.63	319,529	+0.89(+1.26%)
Apr 26, 2023	71.20	71.20	70.67	70.73	461,619	-0.06(-0.08%)
Apr 25, 2023	71.52	71.53	70.79	70.79	363,115	-1.03(-1.43%)
Apr 24, 2023	71.66	71.86	71.62	71.82	291,250	+0.18(+0.26%)
Apr 21, 2023	71.43	71.69	71.12	71.63	417,726	+0.35(+0.49%)
Apr 20, 2023	71.12	71.44	71.11	71.29	227,221	+0.05(+0.07%)
Apr 19, 2023	71.14	71.34	71.14	71.24	446,062	-0.28(-0.39%)
Apr 18, 2023	71.53	71.59	71.31	71.52	754,706	+0.35(+0.49%)
Apr 17, 2023	71.12	71.19	70.84	71.17	354,237	-0.16(-0.22%)
Apr 14, 2023	71.56	71.75	71.04	71.32	233,533	-0.26(-0.37%)
Apr 13, 2023	71.27	71.65	71.19	71.59	406,722	+0.90(+1.28%)
Apr 12, 2023	70.90	71.03	70.51	70.68	281,613	+0.46(+0.65%)
Apr 11, 2023	70.21	70.35	70.14	70.23	585,295	+0.18(+0.26%)
Apr 10, 2023	69.62	70.04	69.56	70.04	251,415	-0.03(-0.04%)
Apr 06, 2023	69.79	70.28	69.72	70.07	287,798	+0.27(+0.39%)
Apr 05, 2023	69.87	70.26	69.54	69.80	546,269	-0.47(-0.66%)
Apr 04, 2023	70.28	70.50	70.10	70.27	449,571	+0.01(+0.01%)

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.