Skip to main content

Ishares Global Sustainable Goals ETF (NQ: SDG )

78.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 78.57 78.97 78.57 78.69 15,284 +0.89(+1.14%)
Jul 11, 2024 77.52 77.91 77.52 77.80 18,275 +1.29(+1.69%)
Jul 10, 2024 75.83 76.52 75.83 76.51 15,844 +0.87(+1.15%)
Jul 09, 2024 75.61 75.79 75.13 75.64 61,681 +0.00(+0.00%)
Jul 08, 2024 75.89 75.99 75.60 75.64 13,532 -0.33(-0.43%)
Jul 05, 2024 76.28 76.28 75.57 75.97 7,929 +0.12(+0.16%)
Jul 03, 2024 75.51 76.02 75.51 75.85 3,315 +0.90(+1.20%)
Jul 02, 2024 74.79 75.15 74.70 74.95 6,206 -0.07(-0.09%)
Jul 01, 2024 75.21 75.33 74.84 75.02 6,902 -0.05(-0.07%)
Jun 28, 2024 75.00 75.18 74.71 75.07 9,399 -0.06(-0.08%)
Jun 27, 2024 75.33 75.33 75.03 75.13 11,837 -0.42(-0.56%)
Jun 26, 2024 75.45 75.60 75.35 75.55 10,538 -0.28(-0.37%)
Jun 25, 2024 76.00 76.00 75.61 75.83 5,995 -0.53(-0.69%)
Jun 24, 2024 76.00 76.45 75.90 76.36 19,436 +0.96(+1.27%)
Jun 21, 2024 75.37 75.43 75.14 75.40 10,100 -0.39(-0.51%)
Jun 20, 2024 76.32 76.32 75.58 75.79 8,465 -0.33(-0.43%)
Jun 18, 2024 75.58 76.12 75.58 76.12 6,843 +0.32(+0.42%)
Jun 17, 2024 75.69 75.80 75.24 75.80 16,540 -0.25(-0.33%)
Jun 14, 2024 75.93 76.06 75.74 76.05 190,354 -0.57(-0.74%)
Jun 13, 2024 76.81 76.81 76.30 76.62 3,197 -0.65(-0.84%)
Jun 12, 2024 77.71 77.82 76.94 77.27 6,791 -0.05(-0.06%)
Jun 11, 2024 77.01 77.32 76.79 77.32 5,847 -0.63(-0.81%)
Jun 10, 2024 77.72 78.28 77.63 77.95 2,849 +0.14(+0.18%)
Jun 07, 2024 78.16 78.71 77.81 77.81 3,532 -1.26(-1.59%)
Jun 06, 2024 79.04 79.80 78.94 79.07 14,387 -0.22(-0.27%)
Jun 05, 2024 79.13 79.39 79.00 79.28 6,530 +0.39(+0.49%)
Jun 04, 2024 78.56 78.90 78.51 78.90 23,884 +0.17(+0.21%)
Jun 03, 2024 78.67 78.74 78.22 78.73 5,797 +0.08(+0.10%)
May 31, 2024 78.33 78.65 77.96 78.65 7,718 +0.04(+0.05%)
May 30, 2024 78.18 78.61 78.18 78.61 4,721 +0.87(+1.12%)
May 29, 2024 78.02 78.16 77.74 77.74 8,723 -1.57(-1.98%)
May 28, 2024 79.57 79.63 79.25 79.31 11,521 +0.59(+0.75%)
May 24, 2024 78.47 78.88 78.34 78.72 10,617 +0.49(+0.62%)
May 23, 2024 79.47 79.47 78.13 78.23 12,774 -0.98(-1.24%)
May 22, 2024 79.06 79.51 79.06 79.22 14,589 -0.24(-0.30%)
May 21, 2024 79.22 79.55 79.22 79.45 7,727 -0.35(-0.43%)
May 20, 2024 80.07 80.07 79.54 79.80 13,346 -0.44(-0.54%)
May 17, 2024 80.13 80.23 79.83 80.23 10,688 -0.28(-0.34%)
May 16, 2024 80.63 80.63 80.33 80.51 9,105 -0.42(-0.51%)
May 15, 2024 80.70 80.93 80.44 80.93 22,265 +0.59(+0.74%)
May 14, 2024 79.97 80.33 79.84 80.33 13,421 +0.56(+0.71%)
May 13, 2024 79.61 79.86 79.60 79.77 6,501 +0.51(+0.65%)
May 10, 2024 79.67 79.67 79.07 79.25 21,625 -0.03(-0.04%)
May 09, 2024 78.68 79.37 78.68 79.28 27,245 +0.51(+0.65%)
May 08, 2024 78.33 78.92 78.33 78.77 7,198 -0.14(-0.18%)
May 07, 2024 78.98 79.23 78.79 78.91 8,884 -0.18(-0.23%)
May 06, 2024 79.18 79.19 78.92 79.09 14,960 +0.49(+0.63%)
May 03, 2024 78.64 78.86 78.29 78.59 16,823 +1.00(+1.29%)
May 02, 2024 76.96 77.71 76.81 77.59 15,267 +1.54(+2.03%)
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.