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 (%)
Jul 31, 2023	73.87	74.13	73.75	73.85	412,611	-0.06(-0.08%)
Jul 28, 2023	73.89	74.17	73.73	73.91	167,521	+0.53(+0.73%)
Jul 27, 2023	74.18	74.18	73.33	73.37	284,396	-0.20(-0.27%)
Jul 26, 2023	72.97	73.72	72.90	73.57	366,339	+0.23(+0.31%)
Jul 25, 2023	73.11	73.48	73.10	73.34	256,661	+0.17(+0.23%)
Jul 24, 2023	73.08	73.33	73.01	73.18	302,795	-0.21(-0.28%)
Jul 21, 2023	73.44	73.51	73.25	73.38	2,361,122	+0.02(+0.03%)
Jul 20, 2023	73.65	73.80	73.22	73.36	1,135,650	-0.49(-0.67%)
Jul 19, 2023	73.97	74.07	73.70	73.86	222,490	-0.01(-0.01%)
Jul 18, 2023	73.51	73.98	73.46	73.87	127,224	+0.40(+0.54%)
Jul 17, 2023	73.20	73.55	73.09	73.47	184,913	-0.02(-0.03%)
Jul 14, 2023	73.84	73.85	73.44	73.49	187,677	-0.39(-0.52%)
Jul 13, 2023	73.60	73.97	73.59	73.88	209,470	+1.21(+1.66%)
Jul 12, 2023	72.22	72.74	72.20	72.67	175,644	+1.35(+1.90%)
Jul 11, 2023	70.97	71.32	70.78	71.32	173,860	+0.64(+0.91%)
Jul 10, 2023	70.34	70.71	70.26	70.68	180,865	+0.20(+0.28%)
Jul 07, 2023	69.98	70.79	69.98	70.48	501,535	+0.55(+0.79%)
Jul 06, 2023	70.12	70.14	69.53	69.93	235,796	-1.23(-1.74%)
Jul 05, 2023	71.41	71.52	71.08	71.16	367,966	-0.80(-1.11%)

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.