Indicators

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

81.27 -0.06 (-0.07%)

Official Closing Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	71.07	71.57	71.05	71.53	320,110	-0.08(-0.11%)
Apr 27, 2023	71.11	71.62	70.97	71.61	319,600	+0.89(+1.26%)
Apr 26, 2023	71.18	71.18	70.65	70.72	461,721	-0.06(-0.08%)
Apr 25, 2023	71.50	71.51	70.78	70.78	363,196	-1.03(-1.43%)
Apr 24, 2023	71.65	71.84	71.60	71.80	291,315	+0.18(+0.26%)
Apr 21, 2023	71.42	71.68	71.10	71.62	417,819	+0.35(+0.49%)
Apr 20, 2023	71.11	71.42	71.10	71.27	227,271	+0.05(+0.07%)
Apr 19, 2023	71.12	71.33	71.12	71.22	446,161	-0.28(-0.39%)
Apr 18, 2023	71.51	71.57	71.29	71.50	754,874	+0.35(+0.49%)
Apr 17, 2023	71.11	71.17	70.82	71.15	354,316	-0.16(-0.22%)
Apr 14, 2023	71.54	71.73	71.03	71.31	233,585	-0.26(-0.37%)
Apr 13, 2023	71.25	71.64	71.17	71.57	406,813	+0.90(+1.28%)
Apr 12, 2023	70.88	71.02	70.49	70.67	281,676	+0.46(+0.65%)
Apr 11, 2023	70.19	70.33	70.12	70.21	585,425	+0.18(+0.26%)
Apr 10, 2023	69.60	70.03	69.54	70.03	251,471	-0.03(-0.04%)
Apr 06, 2023	69.78	70.26	69.70	70.06	287,863	+0.27(+0.39%)
Apr 05, 2023	69.85	70.24	69.53	69.79	546,391	-0.47(-0.66%)
Apr 04, 2023	70.26	70.48	70.09	70.25	449,671	+0.01(+0.01%)

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.