Indicators

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

81.33 +0.73 (+0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	57.32	57.52	57.30	57.43	286,075	+0.12(+0.21%)
Sep 27, 2019	57.55	57.60	57.22	57.31	116,338	-0.27(-0.47%)
Sep 26, 2019	57.58	57.62	57.42	57.58	381,565	+0.30(+0.53%)
Sep 25, 2019	57.14	57.36	56.99	57.28	70,767	-0.26(-0.45%)
Sep 24, 2019	57.78	57.84	57.45	57.54	138,594	-0.15(-0.26%)
Sep 23, 2019	57.47	57.69	57.39	57.69	183,651	-0.08(-0.14%)
Sep 20, 2019	58.00	58.06	57.77	57.77	73,130	-0.20(-0.34%)
Sep 19, 2019	57.99	58.12	57.93	57.97	204,655	+0.21(+0.36%)
Sep 18, 2019	57.70	57.80	57.46	57.76	76,132	-0.11(-0.19%)
Sep 17, 2019	57.49	57.87	57.49	57.87	176,481	+0.36(+0.62%)
Sep 16, 2019	57.72	57.73	57.51	57.51	152,200	-0.51(-0.87%)
Sep 13, 2019	58.03	58.19	57.98	58.02	51,581	+0.33(+0.57%)
Sep 12, 2019	57.33	57.79	57.33	57.69	218,189	+0.26(+0.45%)
Sep 11, 2019	57.18	57.43	57.16	57.43	108,452	+0.37(+0.64%)
Sep 10, 2019	56.85	57.09	56.76	57.06	212,404	+0.14(+0.25%)
Sep 09, 2019	56.99	56.99	56.85	56.92	137,280	+0.09(+0.16%)
Sep 06, 2019	56.82	56.95	56.79	56.83	52,698	+0.20(+0.35%)
Sep 05, 2019	56.76	56.86	56.56	56.63	184,120	+0.33(+0.59%)
Sep 04, 2019	56.17	56.33	56.10	56.30	116,709	+0.81(+1.47%)

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.