Indicators

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

80.60 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	57.68	57.95	57.68	57.70	41,312	-0.49(-0.84%)
Sep 27, 2018	58.35	58.49	58.19	58.19	59,353	-0.18(-0.31%)
Sep 26, 2018	58.33	58.68	58.32	58.38	26,842	+0.03(+0.04%)
Sep 25, 2018	58.44	58.50	58.30	58.35	46,296	+0.34(+0.59%)
Sep 24, 2018	58.22	58.22	58.00	58.01	38,924	-0.24(-0.40%)
Sep 21, 2018	58.19	58.30	58.14	58.24	14,803	+0.03(+0.04%)
Sep 20, 2018	58.09	58.25	57.97	58.22	27,898	+0.67(+1.17%)
Sep 19, 2018	57.40	57.59	57.40	57.55	29,758	+0.24(+0.43%)
Sep 18, 2018	57.16	57.38	57.16	57.30	16,707	+0.54(+0.95%)
Sep 17, 2018	56.96	57.03	56.76	56.76	11,249	+0.12(+0.22%)
Sep 14, 2018	56.77	56.83	56.56	56.64	22,148	-0.03(-0.05%)
Sep 13, 2018	56.75	56.78	56.49	56.67	32,112	+0.45(+0.81%)
Sep 12, 2018	56.09	56.31	56.01	56.21	15,407	+0.28(+0.51%)
Sep 11, 2018	55.65	55.97	55.59	55.93	27,486	+0.05(+0.10%)
Sep 10, 2018	55.97	56.06	55.83	55.87	44,200	+0.39(+0.71%)
Sep 07, 2018	55.46	55.65	55.37	55.48	38,788	-0.42(-0.75%)
Sep 06, 2018	56.01	56.10	55.69	55.90	23,386	-0.17(-0.31%)
Sep 05, 2018	56.23	56.25	55.96	56.07	39,304	-0.48(-0.85%)

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.