Skip to main content

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

79.91 -0.27 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 79.86 80.10 79.74 79.91 784,359 -0.27(-0.34%)
Mar 27, 2024 79.92 80.20 79.79 80.18 298,606 +0.46(+0.58%)
Mar 26, 2024 80.12 80.12 79.69 79.72 712,216 +0.11(+0.14%)
Mar 25, 2024 79.56 79.87 79.45 79.61 267,134 -0.14(-0.18%)
Mar 22, 2024 79.88 79.89 79.65 79.75 272,223 -0.14(-0.18%)
Mar 21, 2024 79.93 80.06 79.81 79.89 295,430 -0.02(-0.03%)
Mar 20, 2024 78.99 79.93 78.98 79.91 169,126 +0.86(+1.09%)
Mar 19, 2024 78.92 79.25 78.72 79.05 181,894 +0.12(+0.15%)
Mar 18, 2024 79.14 79.17 78.86 78.93 273,866 -0.01(-0.01%)
Mar 15, 2024 79.11 79.17 78.70 78.94 375,481 -0.04(-0.05%)
Mar 14, 2024 79.51 79.51 78.63 78.98 322,516 -0.53(-0.67%)
Mar 13, 2024 79.39 79.67 79.38 79.51 252,084 +0.08(+0.10%)
Mar 12, 2024 78.88 79.48 78.64 79.43 300,695 +0.55(+0.70%)
Mar 11, 2024 78.80 78.88 78.48 78.88 253,088 -0.39(-0.49%)
Mar 08, 2024 79.80 79.87 79.15 79.27 496,717 -0.28(-0.35%)
Mar 07, 2024 79.11 79.64 79.11 79.55 449,423 +1.01(+1.29%)
Mar 06, 2024 78.44 78.74 78.30 78.54 167,876 +0.97(+1.25%)
Mar 05, 2024 77.81 78.06 77.37 77.57 302,885 -0.18(-0.23%)
Mar 04, 2024 77.61 77.90 77.56 77.75 272,711 -0.22(-0.28%)
Mar 01, 2024 77.57 78.02 77.21 77.97 701,696 +0.70(+0.91%)
Feb 29, 2024 77.49 77.62 76.96 77.27 193,388 +0.18(+0.23%)
Feb 28, 2024 79.29 79.29 76.97 77.09 527,451 -0.42(-0.54%)
Feb 27, 2024 77.40 77.59 77.29 77.51 267,185 +0.11(+0.14%)
Feb 26, 2024 77.51 77.53 77.24 77.40 194,451 +0.00(+0.00%)
Feb 23, 2024 77.51 77.57 77.32 77.40 259,924 +0.06(+0.08%)
Feb 22, 2024 77.08 77.40 77.03 77.34 341,923 +0.83(+1.08%)
Feb 21, 2024 76.30 76.52 76.17 76.51 400,687 +0.05(+0.07%)
Feb 20, 2024 76.51 76.65 76.23 76.46 254,281 +0.37(+0.49%)
Feb 16, 2024 75.93 76.42 75.80 76.09 470,328 +0.08(+0.11%)
Feb 15, 2024 75.49 76.01 75.41 76.01 266,243 +0.85(+1.13%)
Feb 14, 2024 74.84 75.17 74.75 75.16 214,532 +0.81(+1.09%)
Feb 13, 2024 74.68 74.77 74.05 74.35 276,555 -1.10(-1.46%)
Feb 12, 2024 75.21 75.70 75.21 75.45 575,054 +0.13(+0.17%)
Feb 09, 2024 75.06 75.38 74.90 75.32 184,481 +0.26(+0.35%)
Feb 08, 2024 75.05 75.12 74.84 75.06 205,979 -0.14(-0.19%)
Feb 07, 2024 75.24 75.34 75.08 75.20 484,872 -0.10(-0.13%)
Feb 06, 2024 74.87 75.34 74.71 75.30 279,796 +0.41(+0.55%)
Feb 05, 2024 74.87 75.05 74.47 74.89 183,559 -0.38(-0.50%)
Feb 02, 2024 75.30 75.32 74.89 75.27 330,443 -0.69(-0.91%)
Feb 01, 2024 75.43 75.96 75.24 75.96 264,477 +0.71(+0.94%)
Jan 31, 2024 76.00 76.20 75.18 75.25 301,066 -0.45(-0.59%)
Jan 30, 2024 75.69 75.72 75.39 75.70 250,094 -0.09(-0.12%)
Jan 29, 2024 75.34 75.89 75.23 75.79 1,160,785 +0.38(+0.50%)
Jan 26, 2024 75.47 75.55 75.30 75.41 229,035 +0.41(+0.55%)
Jan 25, 2024 75.05 75.05 74.63 75.00 315,383 +0.18(+0.24%)
Jan 24, 2024 75.18 75.25 74.78 74.82 344,469 +0.56(+0.75%)
Jan 23, 2024 74.07 74.27 73.89 74.26 222,347 -0.17(-0.23%)
Jan 22, 2024 74.44 74.64 74.33 74.43 233,410 +0.20(+0.27%)
Jan 19, 2024 73.90 74.23 73.57 74.23 197,522 +0.21(+0.28%)
Jan 18, 2024 73.58 74.03 73.50 74.02 253,391 +0.63(+0.86%)
Jan 17, 2024 73.15 73.40 72.84 73.39 411,032 -0.64(-0.86%)
Jan 16, 2024 74.42 74.47 73.89 74.03 269,324 -1.28(-1.70%)
Jan 12, 2024 75.43 75.69 75.15 75.31 209,763 +0.35(+0.47%)
Jan 11, 2024 75.13 75.24 74.33 74.96 204,205 -0.01(-0.01%)
Jan 10, 2024 74.80 75.07 74.70 74.97 251,630 +0.47(+0.63%)
Jan 09, 2024 74.50 74.61 74.36 74.50 292,908 -0.57(-0.76%)
Jan 08, 2024 74.43 75.14 74.43 75.07 236,435 +0.71(+0.95%)
Jan 05, 2024 74.24 75.00 74.12 74.36 187,506 +0.07(+0.09%)
Jan 04, 2024 74.06 74.62 74.02 74.29 300,372 +0.18(+0.24%)
Jan 03, 2024 73.97 74.27 73.70 74.11 261,289 -0.50(-0.67%)
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.