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 29, 2022	63.16	63.90	63.00	63.90	432,427	+0.91(+1.44%)
Jul 28, 2022	62.54	63.10	62.21	63.00	461,522	+0.36(+0.57%)
Jul 27, 2022	61.87	62.71	61.64	62.64	529,268	+1.41(+2.30%)
Jul 26, 2022	61.54	61.66	61.23	61.23	423,283	-0.91(-1.46%)
Jul 25, 2022	62.11	62.19	61.79	62.14	726,196	+0.53(+0.86%)
Jul 22, 2022	62.02	62.37	61.37	61.61	474,144	-0.15(-0.25%)
Jul 21, 2022	61.04	61.82	60.93	61.76	900,869	+0.64(+1.04%)
Jul 20, 2022	61.31	61.52	60.85	61.12	454,856	-0.41(-0.66%)
Jul 19, 2022	61.08	61.56	61.00	61.53	575,370	+1.55(+2.59%)
Jul 18, 2022	60.46	60.62	59.81	59.98	1,254,378	+0.28(+0.47%)
Jul 15, 2022	59.18	59.70	58.92	59.70	1,463,315	+1.03(+1.76%)
Jul 14, 2022	58.31	58.74	57.82	58.66	861,168	-0.77(-1.30%)
Jul 13, 2022	58.74	59.72	58.74	59.43	836,321	-0.06(-0.10%)
Jul 12, 2022	59.42	59.97	59.37	59.49	372,806	-0.01(-0.02%)
Jul 11, 2022	59.77	59.90	59.45	59.50	416,701	-0.97(-1.60%)
Jul 08, 2022	60.25	60.65	59.98	60.47	475,373	+0.13(+0.21%)
Jul 07, 2022	60.02	60.40	60.02	60.34	509,446	+0.88(+1.48%)
Jul 06, 2022	59.35	59.61	59.01	59.46	838,214	+0.01(+0.02%)
Jul 05, 2022	58.81	59.47	58.59	59.45	983,021	-1.24(-2.04%)

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.