Skip to main content

Ishares Global Sustainable Goals ETF (NQ: SDG )

76.12 +0.32 (+0.42%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 79.72 80.69 79.72 80.69 10,492 +0.73(+0.91%)
Jan 30, 2023 80.29 80.37 79.83 79.96 24,003 -0.49(-0.60%)
Jan 27, 2023 80.41 80.63 80.05 80.45 69,686 -0.38(-0.47%)
Jan 26, 2023 80.58 80.86 80.20 80.82 8,821 +0.29(+0.36%)
Jan 25, 2023 80.02 80.54 79.78 80.53 11,289 +0.07(+0.08%)
Jan 24, 2023 80.29 80.57 79.95 80.47 34,938 -0.04(-0.05%)
Jan 23, 2023 79.84 80.50 79.73 80.50 19,215 +0.43(+0.53%)
Jan 20, 2023 79.25 80.08 79.03 80.08 25,583 +0.71(+0.89%)
Jan 19, 2023 79.67 79.67 79.13 79.37 15,806 -0.37(-0.46%)
Jan 18, 2023 80.92 81.00 79.66 79.74 16,147 -0.96(-1.19%)
Jan 17, 2023 80.44 80.70 80.01 80.70 49,486 +0.13(+0.16%)
Jan 13, 2023 80.03 80.57 80.03 80.57 9,527 +0.09(+0.11%)
Jan 12, 2023 80.13 80.48 79.41 80.48 21,841 +0.35(+0.44%)
Jan 11, 2023 79.15 80.13 78.70 80.13 11,783 +0.87(+1.09%)
Jan 10, 2023 78.59 79.27 78.44 79.27 11,210 +0.65(+0.83%)
Jan 09, 2023 78.87 79.37 78.47 78.62 15,942 -0.29(-0.37%)
Jan 06, 2023 78.02 78.91 77.24 78.91 22,118 +1.61(+2.09%)
Jan 05, 2023 77.69 77.70 77.22 77.30 10,465 -1.23(-1.56%)
Jan 04, 2023 78.02 78.52 77.70 78.52 7,556 +1.40(+1.82%)
Jan 03, 2023 77.36 77.96 76.84 77.12 34,993 +0.40(+0.52%)
Dec 30, 2022 77.16 77.39 76.69 76.72 21,507 -0.80(-1.03%)
Dec 29, 2022 76.94 77.58 76.94 77.52 16,776 +1.18(+1.54%)
Dec 28, 2022 76.98 77.20 76.10 76.34 16,948 -0.81(-1.05%)
Dec 27, 2022 76.89 77.16 76.72 77.15 18,554 +0.83(+1.08%)
Dec 23, 2022 76.81 76.88 76.32 76.32 60,570 -0.82(-1.06%)
Dec 22, 2022 76.92 77.14 76.18 77.14 41,017 -0.49(-0.63%)
Dec 21, 2022 76.82 77.63 76.78 77.63 26,068 +0.73(+0.95%)
Dec 20, 2022 76.41 77.20 75.91 76.90 75,226 +0.31(+0.41%)
Dec 19, 2022 77.53 77.53 76.36 76.59 29,228 -0.78(-1.01%)
Dec 16, 2022 76.97 77.36 76.78 77.36 8,836 -0.51(-0.65%)
Dec 15, 2022 78.78 78.78 77.40 77.87 91,082 -1.68(-2.11%)
Dec 14, 2022 79.06 79.57 78.63 79.55 19,014 +0.25(+0.32%)
Dec 13, 2022 79.60 80.42 78.66 79.30 79,562 +1.67(+2.15%)
Dec 12, 2022 77.53 77.79 77.25 77.63 17,885 -0.08(-0.10%)
Dec 09, 2022 78.25 78.29 77.71 77.71 10,705 -0.29(-0.37%)
Dec 08, 2022 77.73 78.00 77.38 78.00 24,530 +0.13(+0.16%)
Dec 07, 2022 77.21 77.87 76.94 77.87 25,052 +0.24(+0.31%)
Dec 06, 2022 77.69 77.69 76.89 77.63 20,974 -0.23(-0.30%)
Dec 05, 2022 77.99 78.07 77.12 77.86 16,601 -0.69(-0.88%)
Dec 02, 2022 77.54 78.56 77.54 78.56 33,955 +0.07(+0.09%)
Dec 01, 2022 77.97 78.49 77.59 78.49 18,035 +0.85(+1.09%)
Nov 30, 2022 76.63 77.64 76.20 77.64 15,234 +2.06(+2.73%)
Nov 29, 2022 75.90 75.94 75.58 75.58 22,319 -0.50(-0.66%)
Nov 28, 2022 76.01 76.34 75.40 76.08 11,624 -0.12(-0.15%)
Nov 25, 2022 76.15 76.45 75.98 76.19 9,043 +0.05(+0.06%)
Nov 23, 2022 75.58 76.15 75.58 76.15 7,664 +0.76(+1.01%)
Nov 22, 2022 75.31 75.60 75.12 75.39 12,271 +0.42(+0.57%)
Nov 21, 2022 74.63 75.02 74.63 74.96 7,629 -0.28(-0.37%)
Nov 18, 2022 75.14 75.33 74.88 75.24 25,034 -0.05(-0.06%)
Nov 17, 2022 74.77 75.29 74.41 75.29 58,569 -0.10(-0.13%)
Nov 16, 2022 75.47 75.57 75.23 75.39 17,666 -0.56(-0.74%)
Nov 15, 2022 76.29 76.37 75.39 75.94 13,394 +0.30(+0.40%)
Nov 14, 2022 75.59 76.09 71.81 75.65 36,466 -0.12(-0.15%)
Nov 11, 2022 75.85 76.28 75.39 75.76 15,018 +0.30(+0.40%)
Nov 10, 2022 73.84 75.46 73.71 75.46 9,407 +3.75(+5.23%)
Nov 09, 2022 72.19 72.50 71.54 71.71 23,809 -1.11(-1.52%)
Nov 08, 2022 72.25 73.18 72.25 72.82 23,858 +0.80(+1.11%)
Nov 07, 2022 71.99 72.18 71.62 72.02 17,947 +0.55(+0.77%)
Nov 04, 2022 70.05 71.48 70.05 71.47 59,149 +2.17(+3.13%)
Nov 03, 2022 68.71 69.54 68.66 69.30 20,270 -0.44(-0.64%)
Nov 02, 2022 70.13 70.60 69.44 69.75 10,888 -0.27(-0.39%)
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.