Indicators

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

81.52 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	57.55	57.65	57.49	57.61	54,137	+0.28(+0.48%)
Jun 27, 2019	57.31	57.36	57.27	57.34	84,151	+0.22(+0.39%)
Jun 26, 2019	57.27	57.32	57.11	57.11	79,567	+0.00(+0.00%)
Jun 25, 2019	57.44	57.46	57.07	57.11	86,100	-0.36(-0.62%)
Jun 24, 2019	57.48	57.51	57.41	57.47	99,472	+0.19(+0.33%)
Jun 21, 2019	57.26	57.50	57.22	57.28	51,458	-0.26(-0.45%)
Jun 20, 2019	57.67	57.70	57.38	57.54	104,810	+0.47(+0.83%)
Jun 19, 2019	56.77	57.12	56.76	57.07	91,331	+0.37(+0.65%)
Jun 18, 2019	56.43	56.70	56.43	56.70	82,432	+0.76(+1.36%)
Jun 17, 2019	55.90	56.05	55.87	55.94	83,992	+0.06(+0.10%)
Jun 14, 2019	55.96	55.98	55.78	55.88	341,391	-0.42(-0.74%)
Jun 13, 2019	56.46	56.46	56.23	56.30	71,238	+0.05(+0.09%)
Jun 12, 2019	56.49	56.56	56.24	56.24	53,016	-0.47(-0.82%)
Jun 11, 2019	56.95	56.95	56.62	56.71	137,388	+0.24(+0.42%)
Jun 10, 2019	56.43	56.56	56.37	56.47	64,890	+0.21(+0.38%)
Jun 07, 2019	56.04	56.38	56.04	56.26	65,958	+0.77(+1.38%)
Jun 06, 2019	55.46	55.68	55.43	55.50	168,533	+0.16(+0.29%)
Jun 05, 2019	55.57	55.57	55.26	55.34	75,004	+0.06(+0.11%)
Jun 04, 2019	55.06	55.35	54.92	55.28	55,423	+0.51(+0.93%)

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.