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 (%)
Jul 31, 2017	54.73	54.77	54.59	54.77	3,916	+0.18(+0.32%)
Jul 28, 2017	54.36	54.63	54.33	54.60	7,500	+0.03(+0.05%)
Jul 27, 2017	54.76	54.77	54.44	54.57	6,606	-0.08(-0.14%)
Jul 26, 2017	54.33	54.78	54.33	54.65	12,155	+0.33(+0.61%)
Jul 25, 2017	54.54	54.54	54.28	54.31	3,856	+0.11(+0.20%)
Jul 24, 2017	54.17	54.20	54.00	54.20	6,945	-0.14(-0.25%)
Jul 21, 2017	54.17	54.35	54.04	54.34	8,473	-0.23(-0.42%)
Jul 20, 2017	54.56	54.59	54.45	54.57	8,618	+0.23(+0.42%)
Jul 19, 2017	54.26	54.36	54.24	54.34	55,775	+0.24(+0.43%)
Jul 18, 2017	54.08	54.10	54.00	54.10	11,816	+0.10(+0.19%)
Jul 17, 2017	54.08	54.08	53.98	54.00	2,036	-0.14(-0.25%)
Jul 14, 2017	53.97	54.15	53.95	54.14	7,211	+0.35(+0.65%)
Jul 13, 2017	53.77	53.80	53.63	53.79	7,513	+0.13(+0.23%)
Jul 12, 2017	53.52	53.72	53.52	53.66	18,508	+0.48(+0.89%)
Jul 11, 2017	52.90	53.21	52.89	53.18	29,202	+0.14(+0.27%)
Jul 10, 2017	52.94	53.04	52.88	53.04	10,240	+0.14(+0.26%)
Jul 07, 2017	52.73	52.93	52.65	52.90	4,696	+0.08(+0.16%)
Jul 06, 2017	52.73	52.94	52.73	52.82	8,272	-0.31(-0.58%)
Jul 05, 2017	53.06	53.13	52.98	53.13	4,942	+0.01(+0.02%)

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.