Indicators

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

81.33 +0.73 (+0.91%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	66.33	66.71	65.25	65.31	712,655	-0.80(-1.22%)
Apr 28, 2022	65.55	66.20	65.00	66.11	967,241	+0.96(+1.48%)
Apr 27, 2022	65.06	65.54	64.68	65.14	1,064,701	+0.36(+0.55%)
Apr 26, 2022	66.14	66.16	64.78	64.78	1,067,116	-1.86(-2.79%)
Apr 25, 2022	66.18	66.74	65.78	66.65	4,370,789	-0.26(-0.40%)
Apr 22, 2022	67.93	67.93	66.87	66.91	778,875	-1.12(-1.64%)
Apr 21, 2022	69.40	69.50	67.92	68.03	1,232,161	-0.68(-0.99%)
Apr 20, 2022	68.77	68.90	68.49	68.71	625,347	+0.57(+0.83%)
Apr 19, 2022	67.44	68.14	67.44	68.14	1,643,065	+0.29(+0.43%)
Apr 18, 2022	68.08	68.31	67.73	67.85	1,661,905	-0.40(-0.58%)
Apr 14, 2022	68.69	68.79	68.19	68.25	474,412	-0.28(-0.41%)
Apr 13, 2022	67.86	68.56	67.79	68.53	697,151	+0.85(+1.26%)
Apr 12, 2022	68.43	68.53	67.62	67.68	758,396	-0.67(-0.98%)
Apr 11, 2022	68.77	68.87	68.28	68.35	872,006	-0.72(-1.04%)
Apr 08, 2022	68.71	69.29	68.67	69.07	495,218	+0.02(+0.03%)
Apr 07, 2022	68.85	69.23	68.45	69.05	510,230	+0.20(+0.29%)
Apr 06, 2022	68.80	69.20	68.45	68.85	447,981	-0.87(-1.25%)
Apr 05, 2022	70.16	70.42	69.51	69.72	413,615	-0.88(-1.25%)
Apr 04, 2022	70.16	70.64	70.13	70.60	657,980	+0.26(+0.38%)

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.