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 )

80.21 +1.08 (+1.36%)
Streaming Delayed Price Updated: 3:12 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 79.04 79.25 78.94 79.13 164,835 +0.19(+0.24%)
Aug 13, 2024 78.27 78.97 77.91 78.94 224,830 +1.37(+1.77%)
Aug 12, 2024 77.59 77.80 77.37 77.57 142,967 -0.03(-0.04%)
Aug 09, 2024 77.11 77.65 76.95 77.60 174,030 +0.28(+0.36%)
Aug 08, 2024 76.72 77.39 76.49 77.32 189,317 +1.27(+1.67%)
Aug 07, 2024 77.13 77.33 75.98 76.05 230,421 +0.42(+0.56%)
Aug 06, 2024 75.01 76.13 74.77 75.63 334,858 +0.00(+0.00%)
Aug 05, 2024 74.78 76.09 74.08 75.63 522,429 -1.52(-1.97%)
Aug 02, 2024 77.46 77.52 76.53 77.15 200,671 -1.34(-1.71%)
Aug 01, 2024 79.58 79.76 78.11 78.49 372,095 -2.17(-2.69%)
Jul 31, 2024 80.68 81.03 80.42 80.66 148,661 +1.16(+1.46%)
Jul 30, 2024 79.64 79.70 79.20 79.50 201,489 +0.18(+0.23%)
Jul 29, 2024 79.45 79.47 79.09 79.32 328,652 -0.40(-0.50%)
Jul 26, 2024 79.28 79.81 79.21 79.72 115,424 +1.07(+1.36%)
Jul 25, 2024 78.47 79.32 78.18 78.65 240,300 -0.48(-0.61%)
Jul 24, 2024 79.80 79.96 79.08 79.13 219,671 -0.97(-1.21%)
Jul 23, 2024 80.29 80.30 80.07 80.10 169,901 -0.51(-0.63%)
Jul 22, 2024 80.47 80.61 80.24 80.61 177,664 +0.86(+1.08%)
Jul 19, 2024 80.00 80.04 79.67 79.75 268,374 -0.45(-0.56%)
Jul 18, 2024 81.32 81.32 80.08 80.20 414,318 -0.90(-1.11%)
Jul 17, 2024 81.17 81.44 81.03 81.10 294,616 -0.53(-0.65%)
Jul 16, 2024 81.07 81.63 80.90 81.63 220,944 +0.42(+0.52%)
Jul 15, 2024 81.75 81.75 81.14 81.21 146,146 -0.75(-0.92%)
Jul 12, 2024 81.62 82.23 81.62 81.96 177,157 +0.95(+1.17%)
Jul 11, 2024 81.31 81.48 81.01 81.01 176,958 +0.17(+0.21%)
Jul 10, 2024 80.38 80.88 80.33 80.84 177,593 +1.14(+1.43%)
Jul 09, 2024 79.87 79.89 79.53 79.70 213,269 -0.32(-0.40%)
Jul 08, 2024 80.42 80.53 79.98 80.02 203,329 -0.42(-0.52%)
Jul 05, 2024 80.50 80.51 79.86 80.44 343,628 +0.57(+0.71%)
Jul 03, 2024 79.55 79.90 79.48 79.87 144,389 +0.85(+1.08%)
Jul 02, 2024 78.58 79.03 78.46 79.02 378,782 +0.14(+0.18%)
Jul 01, 2024 79.09 79.40 78.64 78.88 504,326 +0.10(+0.13%)
Jun 28, 2024 78.59 78.95 78.41 78.78 479,790 +0.11(+0.14%)
Jun 27, 2024 78.69 78.87 78.44 78.67 185,456 +0.22(+0.28%)
Jun 26, 2024 78.45 78.64 78.27 78.45 342,190 -0.61(-0.77%)
Jun 25, 2024 78.85 79.18 78.72 79.06 231,162 +0.17(+0.22%)
Jun 24, 2024 78.74 79.20 78.67 78.89 351,999 +0.65(+0.83%)
Jun 21, 2024 78.25 78.27 77.90 78.24 391,285 -0.51(-0.65%)
Jun 20, 2024 78.49 78.86 78.49 78.75 269,474 +0.01(+0.01%)
Jun 18, 2024 78.41 78.80 78.37 78.74 358,291 +0.33(+0.42%)
Jun 17, 2024 78.21 78.41 77.59 78.41 359,193 +0.33(+0.42%)
Jun 14, 2024 77.92 78.14 77.57 78.08 557,617 -0.84(-1.06%)
Jun 13, 2024 79.50 79.50 78.62 78.92 457,234 -1.08(-1.35%)
Jun 12, 2024 80.38 80.62 79.92 80.00 225,386 +0.97(+1.23%)
Jun 11, 2024 79.05 79.23 78.64 79.03 185,843 -0.99(-1.24%)
Jun 10, 2024 79.56 80.10 79.37 80.02 196,186 +0.10(+0.12%)
Jun 07, 2024 80.24 80.43 79.90 79.92 149,494 -0.96(-1.19%)
Jun 06, 2024 80.63 80.93 80.62 80.89 166,714 +0.25(+0.30%)
Jun 05, 2024 80.45 80.65 80.06 80.64 253,379 +0.58(+0.72%)
Jun 04, 2024 80.07 80.18 79.73 80.06 237,231 -0.12(-0.15%)
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.