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 )

81.21 +0.15 (+0.19%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 23, 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, 2023 69.17 69.17 68.20 68.29 504,195 -0.29(-0.42%)
Sep 28, 2023 68.06 68.75 67.98 68.57 196,511 +0.54(+0.80%)
Sep 27, 2023 68.45 68.46 67.58 68.03 332,869 -0.16(-0.23%)
Sep 26, 2023 68.56 68.74 68.13 68.19 263,788 -0.89(-1.29%)
Sep 25, 2023 68.87 69.14 68.96 69.08 361,987 -0.34(-0.48%)
Sep 22, 2023 69.75 69.97 69.37 69.41 220,226 +0.04(+0.06%)
Sep 21, 2023 69.89 70.00 69.37 69.37 193,499 -1.15(-1.62%)
Sep 20, 2023 70.97 71.35 70.47 70.52 227,828 -0.13(-0.18%)
Sep 19, 2023 70.63 70.86 70.45 70.65 371,980 +0.04(+0.06%)
Sep 18, 2023 70.57 70.68 70.29 70.61 174,801 -0.32(-0.45%)
Sep 15, 2023 71.19 71.41 70.88 70.92 178,596 -0.12(-0.17%)
Sep 14, 2023 70.71 71.12 70.60 71.04 169,581 +0.90(+1.28%)
Sep 13, 2023 70.25 70.40 70.02 70.14 149,436 -0.27(-0.38%)
Sep 12, 2023 70.29 70.63 70.22 70.41 168,823 -0.29(-0.41%)
Sep 11, 2023 70.53 70.73 70.36 70.70 150,360 +0.71(+1.02%)
Sep 08, 2023 69.93 70.16 69.89 69.99 242,132 -0.06(-0.08%)
Sep 07, 2023 69.98 70.18 69.88 70.05 268,397 -0.21(-0.30%)
Sep 06, 2023 70.36 70.51 70.00 70.25 195,740 -0.09(-0.13%)
Sep 05, 2023 70.78 70.78 70.34 70.34 340,225 -0.65(-0.92%)
Sep 01, 2023 71.68 71.68 70.79 70.99 266,812 +0.04(+0.06%)
Aug 31, 2023 71.32 71.35 70.82 70.95 273,757 -0.33(-0.46%)
Aug 30, 2023 71.35 71.61 71.14 71.28 185,141 -0.04(-0.06%)
Aug 29, 2023 70.26 71.33 70.17 71.32 311,388 +0.93(+1.32%)
Aug 28, 2023 70.14 70.46 70.12 70.39 174,065 +0.73(+1.05%)
Aug 25, 2023 69.62 69.84 69.07 69.66 156,337 +0.43(+0.63%)
Aug 24, 2023 69.88 70.05 69.19 69.23 172,829 -0.97(-1.38%)
Aug 23, 2023 69.82 70.28 69.62 70.19 205,518 +0.76(+1.10%)
Aug 22, 2023 69.84 69.84 69.35 69.43 212,440 -0.06(-0.09%)
Aug 21, 2023 69.44 69.59 69.12 69.49 197,446 +0.25(+0.36%)
Aug 18, 2023 68.76 69.38 68.76 69.25 241,762 -0.02(-0.03%)
Aug 17, 2023 70.00 70.00 69.18 69.26 223,664 -0.52(-0.75%)
Aug 16, 2023 70.06 70.38 69.76 69.79 204,806 -0.58(-0.83%)
Aug 15, 2023 70.81 70.81 70.22 70.37 284,019 -0.82(-1.15%)
Aug 14, 2023 70.84 71.27 70.64 71.19 318,243 -0.30(-0.41%)
Aug 11, 2023 71.54 71.76 71.36 71.49 178,733 -0.49(-0.69%)
Aug 10, 2023 72.47 72.90 71.94 71.98 371,607 +0.29(+0.40%)
Aug 09, 2023 71.81 71.94 71.58 71.69 176,710 -0.05(-0.07%)
Aug 08, 2023 71.40 71.76 71.20 71.74 331,382 -0.41(-0.56%)
Aug 07, 2023 72.00 72.18 71.69 72.15 296,233 +0.64(+0.90%)
Aug 04, 2023 71.71 72.26 71.45 71.51 183,862 +0.17(+0.24%)
Aug 03, 2023 71.02 71.52 70.94 71.34 182,159 -0.24(-0.33%)
Aug 02, 2023 72.07 72.12 71.49 71.58 315,008 -1.33(-1.83%)
Aug 01, 2023 73.12 73.28 72.73 72.91 269,103 -0.94(-1.27%)
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%)
Jul 03, 2023 71.98 72.14 71.89 71.96 547,855 -0.08(-0.11%)
Jun 30, 2023 71.87 72.12 71.78 72.04 451,293 +0.92(+1.29%)
Jun 29, 2023 70.92 71.15 70.88 71.12 394,276 -0.15(-0.21%)
Jun 28, 2023 71.16 71.37 71.04 71.27 331,792 +0.11(+0.15%)
Jun 27, 2023 70.76 71.21 70.56 71.16 240,551 +0.61(+0.87%)
Jun 26, 2023 70.54 70.70 70.44 70.55 255,993 +0.11(+0.15%)
Jun 23, 2023 70.33 70.65 70.32 70.44 249,794 -1.16(-1.61%)
Jun 22, 2023 71.41 71.67 71.40 71.60 988,414 -0.37(-0.51%)
Jun 21, 2023 71.76 72.20 71.64 71.96 173,930 +0.11(+0.15%)
Jun 20, 2023 72.08 72.15 71.72 71.85 218,590 -1.00(-1.37%)
Jun 16, 2023 73.44 73.44 72.81 72.85 270,580 -0.18(-0.24%)
Jun 15, 2023 72.29 73.08 72.21 73.03 368,280 +1.09(+1.52%)
May 08, 2023 72.03 72.09 71.85 71.94 220,635 +0.03(+0.04%)
May 05, 2023 71.23 72.03 71.20 71.91 279,991 +1.01(+1.42%)
May 04, 2023 70.91 71.13 70.64 70.90 323,236 -0.10(-0.14%)
May 03, 2023 71.09 71.52 70.99 70.99 310,126 +0.19(+0.27%)
May 02, 2023 70.83 70.86 70.38 70.80 683,017 -0.75(-1.04%)
May 01, 2023 71.67 71.85 71.49 71.55 707,026 +0.00(+0.00%)
Apr 28, 2023 71.08 71.59 71.06 71.55 320,039 -0.08(-0.11%)
Apr 27, 2023 71.12 71.63 70.99 71.63 319,529 +0.89(+1.26%)
Apr 26, 2023 71.20 71.20 70.67 70.73 461,619 -0.06(-0.08%)
Apr 25, 2023 71.52 71.53 70.79 70.79 363,115 -1.03(-1.43%)
Apr 24, 2023 71.66 71.86 71.62 71.82 291,250 +0.18(+0.26%)
Apr 21, 2023 71.43 71.69 71.12 71.63 417,726 +0.35(+0.49%)
Apr 20, 2023 71.12 71.44 71.11 71.29 227,221 +0.05(+0.07%)
Apr 19, 2023 71.14 71.34 71.14 71.24 446,062 -0.28(-0.39%)
Apr 18, 2023 71.53 71.59 71.31 71.52 754,706 +0.35(+0.49%)
Apr 17, 2023 71.12 71.19 70.84 71.17 354,237 -0.16(-0.22%)
Apr 14, 2023 71.56 71.75 71.04 71.32 233,533 -0.26(-0.37%)
Apr 13, 2023 71.27 71.65 71.19 71.59 406,722 +0.90(+1.28%)
Apr 12, 2023 70.90 71.03 70.51 70.68 281,613 +0.46(+0.65%)
Apr 11, 2023 70.21 70.35 70.14 70.23 585,295 +0.18(+0.26%)
Apr 10, 2023 69.62 70.04 69.56 70.04 251,415 -0.03(-0.04%)
Apr 06, 2023 69.79 70.28 69.72 70.07 287,798 +0.27(+0.39%)
Apr 05, 2023 69.87 70.26 69.54 69.80 546,269 -0.47(-0.66%)
Apr 04, 2023 70.28 70.50 70.10 70.27 449,571 +0.01(+0.01%)
Apr 03, 2023 69.85 70.26 69.79 70.26 212,202 +0.60(+0.86%)
Mar 31, 2023 69.56 69.82 69.54 69.66 420,292 +0.30(+0.43%)
Mar 30, 2023 69.33 69.44 69.20 69.36 306,664 +0.84(+1.23%)
Mar 29, 2023 68.37 68.59 68.28 68.51 272,763 +0.79(+1.16%)
Mar 28, 2023 67.64 67.85 67.52 67.73 248,928 +0.09(+0.13%)
Mar 27, 2023 67.41 67.69 67.27 67.64 322,078 +0.61(+0.91%)
Mar 24, 2023 66.73 67.05 66.40 67.03 265,241 -0.21(-0.32%)
Mar 23, 2023 67.79 68.19 66.96 67.24 516,529 +0.03(+0.04%)
Mar 22, 2023 67.53 68.39 67.17 67.21 254,180 -0.19(-0.29%)
Mar 21, 2023 67.38 67.49 67.05 67.41 277,337 +0.95(+1.43%)
Mar 20, 2023 66.15 66.65 66.01 66.46 276,600 +1.05(+1.60%)
Mar 17, 2023 65.60 65.73 65.16 65.41 344,150 -0.78(-1.17%)
Mar 16, 2023 64.86 66.19 64.80 66.19 308,076 +1.00(+1.53%)
Mar 15, 2023 64.75 65.27 64.40 65.19 396,060 -2.05(-3.04%)
Mar 14, 2023 67.06 67.26 66.77 67.23 353,934 +0.86(+1.30%)
Mar 13, 2023 66.17 66.92 66.03 66.37 498,558 -0.48(-0.71%)
Mar 10, 2023 67.63 67.76 66.81 66.84 236,734 -0.73(-1.08%)
Mar 09, 2023 68.18 68.44 67.48 67.57 225,529 -0.50(-0.74%)
Mar 08, 2023 67.87 68.26 67.79 68.08 246,570 +0.35(+0.52%)
Mar 07, 2023 68.79 68.80 67.63 67.73 200,046 -1.15(-1.68%)
Mar 06, 2023 68.83 69.12 68.78 68.88 307,318 -0.13(-0.18%)
Mar 03, 2023 68.40 69.04 68.21 69.01 286,357 +0.99(+1.45%)
Mar 02, 2023 67.41 68.08 67.41 68.02 308,289 +0.13(+0.19%)
Mar 01, 2023 68.10 68.18 67.66 67.89 231,277 +0.39(+0.57%)
Feb 28, 2023 67.85 67.99 67.50 67.50 246,638 -0.52(-0.77%)
Feb 27, 2023 67.98 68.19 67.82 68.03 352,163 +0.84(+1.26%)
Feb 24, 2023 67.13 67.41 66.91 67.18 274,751 -1.14(-1.67%)
Feb 23, 2023 68.22 68.38 67.69 68.33 212,376 +0.41(+0.60%)
Feb 22, 2023 68.22 68.33 67.80 67.92 303,329 -0.38(-0.55%)
Feb 21, 2023 68.63 68.79 68.25 68.30 259,440 -0.80(-1.16%)
Feb 17, 2023 68.58 69.13 68.46 69.10 265,902 +0.18(+0.27%)
Feb 16, 2023 68.66 69.33 68.57 68.92 627,541 -0.38(-0.55%)
Feb 15, 2023 68.69 69.30 68.65 69.30 693,587 -0.23(-0.33%)
Feb 14, 2023 69.08 69.83 68.90 69.53 276,591 +0.15(+0.21%)
Feb 13, 2023 68.79 69.40 68.74 69.39 395,773 +0.71(+1.03%)
Feb 10, 2023 68.74 68.77 68.43 68.68 491,110 -0.34(-0.49%)
Feb 09, 2023 69.90 69.93 68.90 69.02 329,804 +0.13(+0.18%)
Feb 08, 2023 69.17 69.25 68.75 68.89 329,905 -0.42(-0.60%)
Feb 07, 2023 68.44 69.36 68.26 69.31 580,388 +0.59(+0.86%)
Feb 06, 2023 68.76 68.87 68.38 68.72 508,345 -0.66(-0.95%)
Feb 03, 2023 69.41 69.95 69.26 69.38 324,907 -0.73(-1.04%)
Feb 02, 2023 70.46 70.46 69.66 70.10 364,712 -0.09(-0.12%)
Feb 01, 2023 69.49 70.42 69.00 70.19 588,346 +0.62(+0.89%)
Jan 31, 2023 69.05 69.61 68.87 69.57 441,008 +0.38(+0.55%)
Jan 30, 2023 69.40 69.65 69.17 69.19 442,255 -0.38(-0.54%)
Jan 27, 2023 69.30 69.76 69.25 69.57 354,144 -0.20(-0.29%)
Jan 26, 2023 69.77 69.84 69.21 69.77 624,233 +0.07(+0.10%)
Jan 25, 2023 69.05 69.75 68.98 69.71 578,603 +0.43(+0.62%)
Jan 24, 2023 68.92 69.37 68.76 69.28 256,246 -0.01(-0.01%)
Jan 23, 2023 68.79 69.34 68.73 69.29 960,425 +0.28(+0.41%)
Jan 20, 2023 68.38 69.01 68.23 69.01 641,553 +0.57(+0.84%)
Jan 19, 2023 68.34 68.54 68.06 68.44 1,947,292 -0.09(-0.13%)
Jan 18, 2023 69.71 69.74 68.52 68.52 2,637,383 -0.32(-0.46%)
Jan 17, 2023 68.92 69.16 68.69 68.84 484,910 +0.24(+0.35%)
Jan 13, 2023 67.91 68.66 67.90 68.60 295,633 +0.33(+0.48%)
Jan 12, 2023 67.87 68.40 67.23 68.27 516,597 +0.97(+1.44%)
Jan 11, 2023 67.05 67.31 66.92 67.30 1,122,391 +0.64(+0.96%)
Jan 10, 2023 66.41 66.70 66.27 66.66 253,606 +0.16(+0.25%)
Jan 09, 2023 66.70 67.10 66.47 66.50 541,997 +0.29(+0.44%)
Jan 06, 2023 64.93 66.23 64.57 66.20 357,013 +1.66(+2.57%)
Jan 05, 2023 64.61 64.78 64.42 64.55 348,998 -0.62(-0.95%)
Jan 04, 2023 65.25 65.40 64.88 65.17 323,810 +0.91(+1.42%)
Jan 03, 2023 64.52 64.90 64.03 64.26 472,584 +0.51(+0.81%)
Dec 30, 2022 64.05 64.29 63.70 63.74 501,537 -0.66(-1.02%)
Dec 29, 2022 64.12 64.60 64.10 64.40 407,551 +0.99(+1.56%)
Dec 28, 2022 64.21 64.44 63.41 63.41 405,365 -0.67(-1.04%)
Dec 27, 2022 64.11 64.32 63.95 64.08 542,824 +0.05(+0.08%)
Dec 23, 2022 63.73 64.11 63.58 64.03 321,627 +0.26(+0.41%)
Dec 22, 2022 64.06 64.09 63.25 63.77 485,096 -0.53(-0.83%)
Dec 21, 2022 64.05 64.52 64.01 64.30 713,366 +0.61(+0.96%)
Dec 20, 2022 63.54 63.98 63.50 63.69 708,288 +0.29(+0.46%)
Dec 19, 2022 63.81 63.89 63.27 63.40 886,355 -0.19(-0.30%)
Dec 16, 2022 63.58 63.90 63.31 63.60 342,318 -0.52(-0.82%)
Dec 15, 2022 64.96 65.07 63.93 64.12 600,505 -1.77(-2.69%)
Dec 14, 2022 65.93 66.45 65.45 65.89 546,328 +0.01(+0.01%)
Dec 13, 2022 66.80 66.83 65.67 65.89 333,384 +1.04(+1.60%)
Dec 12, 2022 64.63 64.89 64.50 64.85 425,271 +0.14(+0.21%)
Dec 09, 2022 64.81 65.19 64.68 64.71 626,727 +0.01(+0.01%)
Dec 08, 2022 64.29 64.71 64.15 64.70 1,494,343 +0.36(+0.55%)
Dec 07, 2022 64.35 64.60 64.09 64.35 546,049 +0.01(+0.01%)
Dec 06, 2022 64.78 64.85 64.10 64.34 440,950 -0.40(-0.61%)
Dec 05, 2022 65.26 65.46 64.49 64.73 569,272 -0.76(-1.16%)
Dec 02, 2022 64.88 65.71 64.88 65.50 436,581 -0.08(-0.12%)
Dec 01, 2022 65.69 65.84 65.21 65.57 776,737 +0.62(+0.95%)
Nov 30, 2022 64.26 65.16 63.71 64.96 674,191 +1.14(+1.78%)
Nov 29, 2022 63.76 64.19 63.70 63.82 424,952 +0.19(+0.30%)
Nov 28, 2022 64.22 64.42 63.61 63.62 243,126 -0.88(-1.36%)
Nov 25, 2022 64.23 64.63 64.23 64.50 149,826 +0.34(+0.53%)
Nov 23, 2022 63.56 64.28 63.56 64.16 584,856 +0.83(+1.31%)
Nov 22, 2022 63.02 63.49 62.97 63.33 458,830 +0.79(+1.27%)
Nov 21, 2022 62.52 62.73 62.34 62.54 553,704 -0.57(-0.90%)
Nov 18, 2022 63.22 63.24 62.89 63.11 372,612 +0.19(+0.31%)
Nov 17, 2022 62.21 63.00 62.19 62.92 349,255 -0.08(-0.12%)
Nov 16, 2022 63.17 63.30 62.78 63.00 824,926 -0.11(-0.17%)
Nov 15, 2022 63.73 63.82 62.55 63.10 891,041 +0.36(+0.57%)
Nov 14, 2022 62.87 63.25 62.71 62.75 418,124 -0.63(-0.99%)
Nov 11, 2022 62.75 63.52 62.51 63.37 843,760 +1.23(+1.97%)
Nov 10, 2022 61.31 62.19 60.98 62.15 989,952 +3.34(+5.68%)
Nov 09, 2022 59.20 59.58 58.81 58.81 492,817 -0.87(-1.46%)
Nov 08, 2022 59.34 60.02 59.27 59.68 889,456 +0.73(+1.24%)
Nov 07, 2022 58.93 59.18 58.71 58.94 702,097 +0.25(+0.43%)
Nov 04, 2022 58.16 58.77 57.80 58.69 704,729 +2.23(+3.95%)
Nov 03, 2022 56.18 56.73 56.14 56.46 1,105,061 -0.51(-0.90%)
Nov 02, 2022 57.91 56.97 56.97 1,006,071 -0.81(-1.40%)
Nov 01, 2022 58.44 58.49 57.51 57.78 871,579 +0.45(+0.79%)
Oct 31, 2022 57.27 57.46 57.15 57.33 791,960 -0.56(-0.97%)
Oct 28, 2022 57.21 57.90 57.11 57.89 604,794 +0.63(+1.10%)
Oct 27, 2022 57.69 58.10 57.24 57.26 2,370,357 -0.57(-0.98%)
Oct 26, 2022 57.35 58.27 57.31 57.83 1,349,559 +0.47(+0.82%)
Oct 25, 2022 56.50 57.42 56.50 57.36 1,150,944 +1.27(+2.27%)
Oct 24, 2022 55.89 56.32 55.62 56.09 949,891 +0.05(+0.09%)
Oct 21, 2022 54.55 56.10 54.39 56.04 921,712 +0.91(+1.65%)
Oct 20, 2022 55.30 55.92 54.99 55.13 615,463 -0.09(-0.16%)
Oct 19, 2022 55.50 55.65 54.92 55.22 601,519 -0.75(-1.35%)
Oct 18, 2022 56.37 56.42 55.55 55.97 452,515 +0.42(+0.76%)
Oct 17, 2022 55.38 55.79 55.38 55.55 523,860 +1.37(+2.53%)
Oct 14, 2022 55.36 55.49 54.15 54.17 623,752 -0.84(-1.53%)
Oct 13, 2022 53.04 55.24 52.83 55.01 923,838 +1.13(+2.10%)
Oct 12, 2022 53.97 54.23 53.81 53.88 697,656 -0.21(-0.39%)
Oct 11, 2022 54.41 54.97 53.96 54.10 1,236,013 -0.63(-1.15%)
Oct 10, 2022 55.04 55.08 54.44 54.72 1,172,443 -0.32(-0.58%)
Oct 07, 2022 55.65 55.76 54.86 55.04 1,049,727 -0.95(-1.69%)
Oct 06, 2022 56.34 56.58 55.88 55.99 761,631 -0.96(-1.68%)
Oct 05, 2022 56.67 57.26 56.30 56.94 1,072,049 -0.70(-1.22%)
Oct 04, 2022 56.88 57.68 56.87 57.65 591,919 +2.22(+4.00%)
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.