EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

66.75 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 65.44 66.21 65.27 66.21 417,362 +0.94(+1.44%)
Jul 28, 2022 64.80 65.38 64.46 65.27 445,443 +0.37(+0.57%)
Jul 27, 2022 64.10 64.97 63.87 64.90 510,829 +1.46(+2.30%)
Jul 26, 2022 63.76 63.89 63.44 63.44 408,536 -0.94(-1.46%)
Jul 25, 2022 64.35 64.43 64.02 64.38 700,896 +0.55(+0.86%)
Jul 22, 2022 64.26 64.62 63.58 63.83 457,625 -0.16(-0.25%)
Jul 21, 2022 63.24 64.05 63.13 63.99 869,483 +0.66(+1.04%)
Jul 20, 2022 63.52 63.74 63.05 63.33 439,009 -0.42(-0.66%)
Jul 19, 2022 63.28 63.78 63.20 63.75 555,325 +1.61(+2.59%)
Jul 18, 2022 62.64 62.81 61.97 62.14 1,210,676 +0.29(+0.47%)
Jul 15, 2022 61.32 61.85 61.05 61.85 1,412,334 +1.07(+1.76%)
Jul 14, 2022 60.41 60.86 59.91 60.78 831,166 -0.80(-1.30%)
Jul 13, 2022 60.86 61.88 60.86 61.58 807,184 -0.06(-0.10%)
Jul 12, 2022 61.56 62.13 61.51 61.64 359,818 -0.01(-0.02%)
Jul 11, 2022 61.93 62.06 61.60 61.65 402,184 -1.00(-1.60%)
Jul 08, 2022 62.42 62.84 62.15 62.65 458,812 +0.13(+0.21%)
Jul 07, 2022 62.19 62.58 62.19 62.52 491,698 +0.91(+1.48%)
Jul 06, 2022 61.49 61.76 61.14 61.61 809,011 +0.01(+0.02%)
Jul 05, 2022 60.93 61.62 60.71 61.60 948,773 -1.28(-2.04%)
Jul 01, 2022 61.99 62.88 61.76 62.88 525,601 +0.12(+0.19%)
Jun 30, 2022 62.00 62.84 61.73 62.76 640,227 -0.31(-0.49%)
Jun 29, 2022 63.48 63.54 63.05 63.07 709,264 -0.26(-0.41%)
Jun 28, 2022 64.28 64.46 63.33 63.33 1,434,148 -0.46(-0.72%)
Jun 27, 2022 63.92 64.18 63.68 63.79 637,809 -0.23(-0.36%)
Jun 24, 2022 63.02 64.04 63.00 64.02 807,245 +1.85(+2.98%)
Jun 23, 2022 62.11 62.24 61.54 62.17 987,479 -0.10(-0.16%)
Jun 22, 2022 62.08 62.82 61.91 62.27 874,937 -0.39(-0.62%)
Jun 21, 2022 62.76 63.02 62.63 62.66 1,171,564 +1.02(+1.65%)
Jun 17, 2022 61.91 62.23 61.36 61.64 1,031,892 -0.34(-0.55%)
Jun 16, 2022 61.90 62.38 61.57 61.98 1,081,556 -1.35(-2.13%)
Jun 15, 2022 62.79 63.61 62.05 63.33 1,722,369 +1.29(+2.08%)
Jun 14, 2022 62.63 62.83 61.52 62.04 981,378 -0.58(-0.93%)
Jun 13, 2022 63.16 63.44 62.52 62.62 1,409,159 -2.12(-3.27%)
Jun 10, 2022 65.14 65.21 64.59 64.74 619,234 -1.69(-2.54%)
Jun 09, 2022 67.42 67.64 66.39 66.43 662,900 -2.81(-4.06%)
Jun 08, 2022 69.37 69.71 69.16 69.24 395,204 -0.91(-1.30%)
Jun 07, 2022 69.29 70.22 69.29 70.15 326,579 +0.17(+0.24%)
Jun 06, 2022 70.54 70.64 69.87 69.98 467,519 +0.25(+0.36%)
Jun 03, 2022 69.85 69.99 69.52 69.73 545,866 -0.94(-1.33%)
Jun 02, 2022 69.81 70.73 69.58 70.67 525,250 +1.38(+1.99%)
Jun 01, 2022 70.36 70.45 69.08 69.29 423,296 -0.83(-1.18%)
May 31, 2022 70.32 70.52 69.92 70.12 618,858 -0.38(-0.54%)
May 27, 2022 70.05 70.50 70.02 70.50 906,010 +0.86(+1.23%)
May 26, 2022 68.99 69.82 68.98 69.64 713,259 +0.77(+1.12%)
May 25, 2022 68.41 69.19 68.41 68.87 527,602 -0.04(-0.06%)
May 24, 2022 68.87 69.10 68.46 68.91 673,024 -0.12(-0.17%)
May 23, 2022 68.64 69.19 68.49 69.03 824,674 +1.14(+1.68%)
May 20, 2022 68.29 68.29 67.07 67.89 702,659 +0.51(+0.76%)
May 19, 2022 66.72 67.77 66.71 67.38 1,553,059 +0.51(+0.76%)
May 18, 2022 67.84 67.95 66.76 66.87 1,024,945 -1.59(-2.32%)
May 17, 2022 68.33 68.50 67.97 68.46 1,254,481 +1.26(+1.87%)
May 16, 2022 66.94 67.52 66.70 67.20 1,309,726 +0.02(+0.03%)
May 13, 2022 66.33 67.23 66.33 67.18 1,048,329 +1.82(+2.78%)
May 12, 2022 65.21 66.03 64.86 65.36 770,987 -0.16(-0.24%)
May 11, 2022 66.20 67.00 65.51 65.52 970,634 -0.46(-0.70%)
May 10, 2022 66.67 66.72 65.50 65.98 932,794 +0.43(+0.66%)
May 09, 2022 66.41 66.41 65.42 65.55 876,313 -2.02(-2.99%)
May 06, 2022 67.70 68.04 67.22 67.57 999,834 -0.73(-1.07%)
May 05, 2022 69.54 69.59 67.80 68.30 686,370 -2.30(-3.26%)
May 04, 2022 69.44 70.71 68.73 70.60 595,095 +1.14(+1.64%)
May 03, 2022 69.36 69.64 69.13 69.46 626,305 +0.60(+0.87%)
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.