Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

81.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 56.05 56.25 55.97 56.23 10,020 +0.36(+0.65%)
Sep 28, 2017 55.76 55.91 55.76 55.86 5,265 +0.11(+0.20%)
Sep 27, 2017 55.58 55.75 55.58 55.75 5,357 +0.13(+0.24%)
Sep 26, 2017 55.67 55.69 55.48 55.62 5,005 -0.19(-0.34%)
Sep 25, 2017 55.95 56.02 55.78 55.81 9,216 -0.28(-0.51%)
Sep 22, 2017 56.14 56.15 56.08 56.10 1,571 +0.03(+0.05%)
Sep 21, 2017 56.12 56.12 55.92 56.07 5,786 +0.03(+0.06%)
Sep 20, 2017 56.29 56.38 55.93 56.03 3,779 -0.16(-0.28%)
Sep 19, 2017 56.17 56.19 56.09 56.19 26,722 +0.29(+0.52%)
Sep 18, 2017 56.00 56.00 55.69 55.90 3,474 +0.19(+0.33%)
Sep 15, 2017 55.75 55.78 55.69 55.71 3,820 -0.01(-0.01%)
Sep 14, 2017 55.56 55.72 55.56 55.72 1,951 +0.08(+0.15%)
Sep 13, 2017 55.80 55.81 55.59 55.63 5,585 -0.31(-0.55%)
Sep 12, 2017 55.89 55.97 55.89 55.94 3,960 +0.14(+0.26%)
Sep 11, 2017 55.76 55.84 55.74 55.80 5,851 +0.38(+0.69%)
Sep 08, 2017 55.51 55.51 55.39 55.41 5,232 +0.05(+0.09%)
Sep 07, 2017 55.36 55.39 55.24 55.36 12,809 +0.37(+0.68%)
Sep 06, 2017 54.90 55.03 54.82 54.99 43,601 +0.36(+0.65%)
Sep 05, 2017 54.81 54.83 54.47 54.63 5,650 -0.32(-0.59%)
Sep 01, 2017 54.91 55.01 54.91 54.96 6,931 +0.08(+0.15%)
Aug 31, 2017 54.67 54.87 54.67 54.87 8,623 +0.45(+0.83%)
Aug 30, 2017 54.41 54.47 54.36 54.42 4,470 -0.12(-0.22%)
Aug 29, 2017 54.45 54.64 54.45 54.54 22,220 -0.13(-0.23%)
Aug 28, 2017 54.73 54.75 54.65 54.67 3,357 -0.07(-0.12%)
Aug 25, 2017 54.57 54.76 54.57 54.73 52,465 +0.31(+0.57%)
Aug 24, 2017 54.57 54.57 54.40 54.42 8,150 -0.08(-0.15%)
Aug 23, 2017 54.49 54.55 54.40 54.51 7,371 -0.03(-0.06%)
Aug 22, 2017 54.42 54.54 54.42 54.54 2,656 +0.32(+0.59%)
Aug 21, 2017 54.14 54.28 54.14 54.22 1,961 -0.08(-0.15%)
Aug 18, 2017 54.13 54.32 54.12 54.30 2,918 +0.05(+0.09%)
Aug 17, 2017 54.61 54.61 54.25 54.25 5,607 -0.49(-0.90%)
Aug 16, 2017 54.63 54.74 54.58 54.74 4,110 +0.40(+0.74%)
Aug 15, 2017 54.41 54.41 54.26 54.34 4,306 -0.12(-0.22%)
Aug 14, 2017 54.51 54.51 54.46 54.46 3,233 +0.38(+0.71%)
Aug 11, 2017 54.04 54.08 54.04 54.08 796 +0.00(+0.00%)
Aug 10, 2017 54.51 54.51 54.08 54.08 6,568 -0.74(-1.35%)
Aug 09, 2017 54.63 54.82 54.56 54.82 1,737 -0.15(-0.28%)
Aug 08, 2017 55.15 55.15 54.92 54.97 11,111 -0.18(-0.32%)
Aug 07, 2017 55.11 55.15 55.11 55.15 1,509 +0.00(+0.00%)
Aug 04, 2017 55.13 55.07 55.15 4,536 +0.02(+0.03%)
Aug 03, 2017 55.14 55.22 55.13 55.13 50,260 +0.05(+0.09%)
Aug 02, 2017 55.06 55.13 54.98 55.08 9,892 +0.00(+0.00%)
Aug 01, 2017 55.21 55.21 55.08 55.08 8,820 +0.32(+0.59%)
Jul 31, 2017 54.72 54.76 54.58 54.76 3,917 +0.18(+0.32%)
Jul 28, 2017 54.34 54.62 54.32 54.58 7,501 +0.03(+0.05%)
Jul 27, 2017 54.75 54.76 54.42 54.56 6,607 -0.08(-0.14%)
Jul 26, 2017 54.32 54.77 54.32 54.63 12,158 +0.33(+0.61%)
Jul 25, 2017 54.53 54.53 54.27 54.30 3,857 +0.11(+0.20%)
Jul 24, 2017 54.16 54.19 53.99 54.19 6,946 -0.14(-0.25%)
Jul 21, 2017 54.16 54.34 54.03 54.33 8,475 -0.23(-0.42%)
Jul 20, 2017 54.55 54.58 54.44 54.56 8,619 +0.23(+0.42%)
Jul 19, 2017 54.25 54.35 54.22 54.33 55,787 +0.24(+0.43%)
Jul 18, 2017 54.06 54.09 53.99 54.09 11,818 +0.10(+0.19%)
Jul 17, 2017 54.06 54.06 53.97 53.99 2,037 -0.14(-0.25%)
Jul 14, 2017 53.95 54.14 53.94 54.12 7,213 +0.35(+0.65%)
Jul 13, 2017 53.76 53.78 53.62 53.77 7,514 +0.13(+0.23%)
Jul 12, 2017 53.50 53.71 53.50 53.65 18,512 +0.48(+0.89%)
Jul 11, 2017 52.88 53.20 52.88 53.17 29,209 +0.14(+0.27%)
Jul 10, 2017 52.93 53.03 52.87 53.03 10,242 +0.14(+0.26%)
Jul 07, 2017 52.72 52.92 52.64 52.89 4,697 +0.08(+0.16%)
Jul 06, 2017 52.71 52.93 52.71 52.81 8,274 -0.31(-0.58%)
Jul 05, 2017 53.05 53.11 52.97 53.11 4,943 +0.01(+0.02%)
Jul 03, 2017 53.08 53.20 53.08 53.11 1,119 -0.06(-0.12%)
Jun 30, 2017 53.37 53.37 53.05 53.17 8,557 +0.02(+0.04%)
Jun 29, 2017 53.60 53.60 53.05 53.15 10,182 -0.45(-0.84%)
Jun 28, 2017 53.45 53.60 53.44 53.60 2,018 +0.43(+0.81%)
Jun 27, 2017 53.33 53.33 53.09 53.16 13,766 -0.04(-0.08%)
Jun 26, 2017 53.55 53.55 53.17 53.21 123,744 +0.28(+0.53%)
Jun 23, 2017 53.20 53.28 52.93 52.93 79,429 -0.16(-0.30%)
Jun 22, 2017 53.05 53.14 53.05 53.09 3,507 +0.06(+0.11%)
Jun 21, 2017 53.09 53.14 53.03 53.03 1,276 -0.14(-0.26%)
Jun 20, 2017 53.86 53.86 53.15 53.16 4,611 -0.42(-0.78%)
Jun 19, 2017 53.67 53.67 53.58 53.58 1,882 +0.20(+0.37%)
Jun 16, 2017 53.23 53.39 53.12 53.38 15,797 +0.46(+0.87%)
Jun 15, 2017 52.71 52.92 52.63 52.92 11,104 -0.63(-1.17%)
Jun 14, 2017 53.89 53.89 53.55 53.55 4,615 +0.05(+0.09%)
Jun 13, 2017 53.48 53.52 53.38 53.50 8,661 +0.51(+0.96%)
Jun 12, 2017 53.17 53.17 52.93 52.99 11,727 -0.12(-0.23%)
Jun 09, 2017 53.26 53.30 53.06 53.11 6,565 -0.28(-0.53%)
Jun 08, 2017 53.41 53.41 53.35 53.40 6,366 -0.08(-0.16%)
Jun 07, 2017 53.70 53.70 53.34 53.48 7,962 +0.02(+0.04%)
Jun 06, 2017 53.40 53.50 53.40 53.46 4,723 -0.15(-0.27%)
Jun 05, 2017 53.77 53.77 53.57 53.60 8,734 -0.38(-0.70%)
Jun 02, 2017 53.91 53.98 53.73 53.98 4,618 +0.61(+1.14%)
Jun 01, 2017 53.25 53.37 53.21 53.37 7,382 +0.28(+0.53%)
May 31, 2017 53.44 53.44 53.05 53.09 37,065 +0.16(+0.31%)
May 30, 2017 52.98 52.99 52.90 52.92 9,675 -0.02(-0.04%)
May 26, 2017 52.95 52.97 52.89 52.95 6,434 -0.23(-0.42%)
May 25, 2017 53.30 53.30 53.12 53.17 5,714 +0.01(+0.01%)
May 24, 2017 53.15 53.16 52.99 53.16 7,219 +0.04(+0.08%)
May 23, 2017 53.40 53.40 53.12 53.12 34,659 -0.08(-0.16%)
May 22, 2017 53.31 53.31 53.16 53.20 11,028 +0.20(+0.38%)
May 19, 2017 53.08 53.08 53.00 53.00 3,122 +0.39(+0.75%)
May 18, 2017 52.23 52.61 52.23 52.61 16,590 +0.11(+0.21%)
May 17, 2017 52.72 52.72 52.49 52.50 11,639 -0.44(-0.84%)
May 16, 2017 52.89 52.95 52.88 52.95 4,742 +0.40(+0.76%)
May 15, 2017 52.48 52.56 52.48 52.55 5,931 +0.19(+0.37%)
May 12, 2017 52.19 52.35 52.13 52.35 42,560 +0.26(+0.49%)
May 11, 2017 52.18 52.18 52.04 52.10 12,941 -0.15(-0.28%)
May 10, 2017 52.20 52.25 52.20 52.24 41,050 +0.05(+0.10%)
May 09, 2017 52.29 52.33 52.19 52.19 6,069 -0.19(-0.37%)
May 08, 2017 52.50 52.50 52.34 52.39 9,608 -0.35(-0.67%)
May 05, 2017 52.37 52.77 52.26 52.74 6,339 +0.54(+1.03%)
May 04, 2017 51.93 52.20 51.93 52.20 4,171 +0.43(+0.82%)
May 03, 2017 51.72 51.91 51.70 51.78 4,197 -0.06(-0.11%)
May 02, 2017 51.84 51.85 51.84 51.84 1,930 +0.16(+0.31%)
May 01, 2017 51.59 51.68 51.59 51.68 2,405 +0.22(+0.42%)
Apr 28, 2017 51.59 51.59 51.43 51.46 5,337 -0.08(-0.15%)
Apr 27, 2017 51.59 51.59 51.40 51.54 16,561 +0.02(+0.03%)
Apr 26, 2017 51.44 51.59 51.44 51.52 10,299 -0.07(-0.13%)
Apr 25, 2017 51.46 51.61 51.46 51.58 1,666 +0.45(+0.88%)
Apr 24, 2017 51.17 51.17 51.13 51.13 1,510 +1.23(+2.46%)
Apr 21, 2017 50.02 50.02 49.87 49.91 2,859 -0.02(-0.03%)
Apr 20, 2017 50.00 50.00 49.92 49.92 4,128 +0.39(+0.79%)
Apr 19, 2017 49.76 49.80 49.53 49.53 3,183 -0.14(-0.29%)
Apr 18, 2017 49.70 49.70 49.48 49.67 3,514 -0.16(-0.32%)
Apr 17, 2017 49.86 49.92 49.83 49.83 3,247 +0.23(+0.46%)
Apr 13, 2017 49.72 49.73 49.60 49.60 4,581 -0.45(-0.91%)
Apr 12, 2017 49.80 50.09 49.79 50.06 3,807 +0.14(+0.28%)
Apr 11, 2017 49.87 49.92 49.62 49.92 6,103 +0.19(+0.39%)
Apr 10, 2017 49.68 49.75 49.68 49.72 5,816 -0.01(-0.03%)
Apr 07, 2017 49.72 49.79 49.70 49.74 5,526 -0.00(-0.01%)
Apr 06, 2017 49.87 49.87 49.74 49.74 2,402 -0.08(-0.15%)
Apr 05, 2017 49.98 50.08 49.82 49.82 3,324 -0.26(-0.52%)
Apr 04, 2017 49.98 50.07 49.87 50.07 6,784 +0.12(+0.23%)
Apr 03, 2017 50.06 50.06 49.88 49.96 1,152 -0.20(-0.40%)
Mar 31, 2017 49.97 50.22 49.97 50.16 8,007 -0.05(-0.10%)
Mar 30, 2017 50.33 50.33 50.20 50.21 3,116 +0.04(+0.08%)
Mar 29, 2017 50.22 50.31 50.17 50.17 6,256 -0.20(-0.40%)
Mar 28, 2017 50.27 50.37 50.25 50.37 2,798 +0.20(+0.39%)
Mar 27, 2017 50.02 50.17 50.02 50.17 295 +0.09(+0.18%)
Mar 24, 2017 50.04 50.16 50.02 50.08 10,458 +0.21(+0.42%)
Mar 23, 2017 49.77 50.00 49.77 49.87 1,207 +0.05(+0.10%)
Mar 22, 2017 49.67 50.53 49.63 49.82 6,948 -0.06(-0.12%)
Mar 21, 2017 50.51 50.51 49.86 49.88 4,614 -0.16(-0.32%)
Mar 20, 2017 50.09 50.14 49.97 50.04 6,440 -0.08(-0.17%)
Mar 17, 2017 50.09 50.18 50.09 50.12 13,994 +0.19(+0.37%)
Mar 16, 2017 49.94 49.97 49.92 49.94 3,485 +0.26(+0.52%)
Mar 15, 2017 49.21 49.73 49.21 49.68 11,762 +0.67(+1.36%)
Mar 14, 2017 49.13 49.13 48.96 49.01 2,331 -0.37(-0.75%)
Mar 13, 2017 49.33 49.38 49.29 49.38 927 +0.19(+0.38%)
Mar 10, 2017 49.06 49.20 49.05 49.20 2,396 +0.38(+0.78%)
Mar 09, 2017 48.76 48.81 48.76 48.81 1,471 +0.18(+0.38%)
Mar 08, 2017 48.63 48.63 48.63 48.63 194 -0.15(-0.31%)
Mar 07, 2017 48.83 48.83 48.73 48.78 2,267 -0.09(-0.19%)
Mar 06, 2017 48.87 48.87 48.87 48.87 674 -0.18(-0.37%)
Mar 03, 2017 48.82 49.06 48.82 49.06 3,662 +0.20(+0.40%)
Mar 02, 2017 49.01 49.01 48.85 48.86 11,896 -0.13(-0.26%)
Mar 01, 2017 48.91 48.99 48.91 48.99 274 +0.28(+0.58%)
Feb 28, 2017 48.62 48.71 48.62 48.71 1,074 +0.08(+0.17%)
Feb 27, 2017 48.60 48.65 48.48 48.62 487 +0.03(+0.07%)
Feb 24, 2017 48.59 48.65 48.56 48.59 1,166 -0.42(-0.85%)
Feb 23, 2017 49.01 49.01 49.01 49.01 646 +0.12(+0.24%)
Feb 22, 2017 48.89 48.89 48.89 48.89 546 -0.02(-0.04%)
Feb 21, 2017 48.86 48.91 48.85 48.91 1,520 +0.15(+0.31%)
Feb 17, 2017 48.76 48.76 48.76 0 -0.09(-0.18%)
Feb 16, 2017 48.75 48.85 48.75 48.84 2,496 +0.13(+0.26%)
Feb 15, 2017 48.68 48.71 48.68 48.71 921 +0.17(+0.34%)
Feb 14, 2017 48.41 48.55 48.41 48.55 1,074 -0.12(-0.24%)
Feb 13, 2017 48.74 48.74 48.62 48.66 1,198 +0.23(+0.47%)
Feb 10, 2017 48.32 48.45 48.32 48.44 1,352 +0.15(+0.31%)
Feb 09, 2017 48.21 48.30 48.21 48.29 2,657 +0.09(+0.19%)
Feb 08, 2017 48.13 48.20 48.13 48.20 5,055 +0.20(+0.42%)
Feb 07, 2017 47.95 48.00 47.95 48.00 645 +0.08(+0.17%)
Feb 06, 2017 48.08 48.08 47.90 47.91 2,592 -0.43(-0.88%)
Feb 03, 2017 48.40 48.40 48.34 48.34 2,562 +0.17(+0.36%)
Feb 02, 2017 48.23 48.23 48.06 48.16 3,053 +0.30(+0.64%)
Jan 31, 2017 47.86 47.86 47.86 25 -0.00(-0.01%)
Jan 30, 2017 47.80 47.86 47.69 47.86 1,334 -0.32(-0.66%)
Jan 27, 2017 48.20 48.20 48.18 48.18 1,584 -0.15(-0.32%)
Jan 26, 2017 48.25 48.35 48.25 48.33 6,380 -0.09(-0.18%)
Jan 25, 2017 48.37 48.42 48.37 48.42 1,290 +0.59(+1.24%)
Jan 23, 2017 47.83 47.83 47.83 1 +0.12(+0.26%)
Jan 20, 2017 47.70 47.70 47.70 47.70 578 +0.25(+0.53%)
Jan 19, 2017 47.60 47.60 47.42 47.45 3,665 -0.26(-0.54%)
Jan 18, 2017 47.64 47.71 47.64 47.71 920 -0.02(-0.04%)
Jan 17, 2017 47.79 47.81 47.70 47.73 5,183 -0.15(-0.30%)
Jan 13, 2017 47.88 47.88 47.88 0 +0.15(+0.31%)
Jan 12, 2017 47.65 47.73 47.65 47.73 11,560 +0.12(+0.25%)
Jan 11, 2017 47.37 47.64 47.37 47.61 4,365 +0.18(+0.39%)
Jan 10, 2017 47.50 47.50 47.43 47.43 1,172 +0.06(+0.12%)
Jan 09, 2017 47.28 47.42 47.28 47.37 1,589 -0.13(-0.28%)
Jan 06, 2017 47.57 47.57 47.40 47.50 2,884 -0.18(-0.39%)
Jan 05, 2017 47.41 47.69 47.41 47.69 1,690 +0.56(+1.19%)
Jan 04, 2017 46.99 47.13 46.99 47.13 4,134 +0.48(+1.04%)
Jan 03, 2017 46.60 46.66 46.59 46.64 1,491 +0.12(+0.25%)
Dec 30, 2016 46.53 46.53 46.53 0 +0.18(+0.39%)
Dec 29, 2016 46.30 46.38 46.29 46.34 7,855 +0.14(+0.31%)
Dec 28, 2016 46.22 46.22 46.19 46.20 4,407 -0.21(-0.45%)
Dec 27, 2016 46.41 46.41 46.41 46.41 148 +0.02(+0.04%)
Dec 23, 2016 46.39 46.39 46.39 0 +0.07(+0.14%)
Dec 22, 2016 46.40 46.40 46.32 46.33 2,536 -0.06(-0.13%)
Dec 21, 2016 46.40 46.40 46.35 46.38 8,086 +0.13(+0.28%)
Dec 19, 2016 46.26 46.26 46.26 55 -0.00(-0.00%)
Dec 15, 2016 46.26 46.26 46.26 157 -0.27(-0.59%)
Dec 14, 2016 47.01 47.01 46.53 46.53 1,278 -0.61(-1.29%)
Dec 13, 2016 47.08 47.14 47.08 47.14 1,334 +0.50(+1.07%)
Dec 12, 2016 46.68 46.69 46.63 46.64 2,672 -0.12(-0.26%)
Dec 09, 2016 46.70 46.76 46.70 46.76 3,158 +0.13(+0.28%)
Dec 08, 2016 46.63 46.63 46.63 46.63 971 +0.01(+0.02%)
Dec 07, 2016 46.62 46.62 46.62 46.62 119 +1.52(+3.36%)
Dec 01, 2016 45.11 45.11 45.11 0 -0.34(-0.75%)
Nov 29, 2016 45.45 45.45 45.45 1 +0.29(+0.65%)
Nov 28, 2016 45.20 45.20 45.12 45.16 1,366 -0.14(-0.31%)
Nov 22, 2016 45.30 45.30 45.30 7 +0.20(+0.45%)
Nov 21, 2016 45.10 45.10 45.10 45.10 423 +0.23(+0.51%)
Nov 18, 2016 44.99 44.99 44.87 44.87 878 -0.47(-1.03%)
Nov 17, 2016 45.38 45.38 45.34 45.34 368 +0.22(+0.50%)
Nov 16, 2016 45.18 45.18 45.12 45.12 542 -0.33(-0.73%)
Nov 15, 2016 45.33 45.45 45.32 45.45 1,007 +0.17(+0.37%)
Nov 14, 2016 45.40 45.40 45.16 45.28 3,237 -0.23(-0.49%)
Nov 11, 2016 45.32 45.53 45.32 45.51 1,072 -0.42(-0.91%)
Nov 09, 2016 45.93 45.93 45.93 0 +0.06(+0.13%)
Nov 08, 2016 45.73 46.09 45.73 45.87 7,242 +0.12(+0.26%)
Nov 07, 2016 45.75 45.75 45.75 45.75 245 +0.46(+1.03%)
Nov 04, 2016 45.47 45.47 45.22 45.28 21,395 -0.38(-0.82%)
Nov 03, 2016 45.67 45.67 45.66 45.66 13,267 -0.54(-1.17%)
Nov 01, 2016 46.20 46.20 46.20 0 +0.02(+0.05%)
Oct 31, 2016 46.18 46.18 46.18 46.18 859 +0.06(+0.13%)
Oct 28, 2016 46.12 46.12 46.12 46.12 359 -0.08(-0.18%)
Oct 27, 2016 46.20 46.20 46.20 46.20 183 -0.04(-0.09%)
Oct 26, 2016 46.26 46.26 46.24 46.24 1,139 -0.13(-0.27%)
Oct 25, 2016 46.33 46.37 46.33 46.37 276 -0.06(-0.12%)
Oct 24, 2016 46.59 46.59 46.39 46.42 1,359 -0.06(-0.14%)
Oct 21, 2016 46.28 46.50 46.28 46.49 2,422 -0.07(-0.15%)
Oct 20, 2016 46.56 46.56 46.56 46.56 195 +0.55(+1.20%)
Oct 17, 2016 46.02 46.01 46.01 46.01 1,079 -0.10(-0.22%)
Oct 14, 2016 46.11 46.11 46.11 46.11 629 +0.04(+0.09%)
Oct 13, 2016 45.83 46.07 45.83 46.07 1,767 -0.12(-0.25%)
Oct 12, 2016 46.18 46.18 46.18 46.18 209 -0.91(-1.93%)
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.