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 (%)
Oct 30, 2020 72.96 72.96 72.24 72.70 10,902 -0.69(-0.94%)
Oct 29, 2020 72.80 73.55 72.44 73.40 48,730 +0.84(+1.16%)
Oct 28, 2020 73.02 73.19 72.47 72.55 24,841 -1.67(-2.26%)
Oct 27, 2020 74.36 74.45 74.14 74.23 42,167 +0.18(+0.24%)
Oct 26, 2020 74.41 74.70 73.76 74.05 20,646 -1.35(-1.79%)
Oct 23, 2020 75.34 75.41 74.70 75.40 60,604 +0.09(+0.12%)
Oct 22, 2020 75.49 75.49 74.85 75.31 20,218 -0.29(-0.38%)
Oct 21, 2020 75.62 75.97 75.59 75.59 10,983 -0.21(-0.28%)
Oct 20, 2020 75.88 76.07 75.70 75.80 15,145 +0.27(+0.35%)
Oct 19, 2020 76.55 76.55 75.54 75.54 25,733 -1.03(-1.34%)
Oct 16, 2020 76.73 76.95 76.50 76.57 11,650 -0.25(-0.33%)
Oct 15, 2020 76.31 76.85 76.31 76.82 24,839 -0.78(-1.00%)
Oct 14, 2020 77.68 77.91 77.43 77.60 87,834 +0.49(+0.63%)
Oct 13, 2020 77.08 77.23 76.95 77.11 14,431 -0.50(-0.64%)
Oct 12, 2020 77.42 77.87 77.26 77.61 24,606 +0.89(+1.16%)
Oct 09, 2020 76.74 76.97 76.59 76.72 12,398 +0.12(+0.16%)
Oct 08, 2020 76.69 76.83 76.55 76.59 9,598 +0.18(+0.23%)
Oct 07, 2020 76.13 76.54 76.13 76.42 22,034 +0.89(+1.18%)
Oct 06, 2020 76.38 76.38 75.53 75.53 24,748 -0.89(-1.16%)
Oct 05, 2020 75.90 76.46 75.90 76.42 40,024 +0.89(+1.17%)
Oct 02, 2020 74.78 75.68 74.78 75.53 20,629 -0.63(-0.83%)
Oct 01, 2020 75.74 76.16 75.59 76.16 19,095 +0.88(+1.16%)
Sep 30, 2020 74.87 75.42 74.85 75.28 12,574 +0.68(+0.91%)
Sep 29, 2020 74.49 74.79 74.43 74.60 13,814 +0.10(+0.14%)
Sep 28, 2020 74.39 74.64 74.33 74.50 9,634 +1.10(+1.50%)
Sep 25, 2020 72.68 73.46 72.67 73.39 13,467 +0.26(+0.36%)
Sep 24, 2020 72.82 73.60 71.96 73.13 22,036 -0.24(-0.32%)
Sep 23, 2020 74.62 74.63 73.32 73.37 17,852 -1.12(-1.51%)
Sep 22, 2020 74.25 74.53 73.80 74.49 13,786 -0.03(-0.04%)
Sep 21, 2020 74.72 74.72 73.78 74.52 28,830 -1.51(-1.99%)
Sep 18, 2020 76.39 76.39 75.70 76.03 25,225 -0.15(-0.20%)
Sep 17, 2020 75.69 76.34 74.87 76.18 19,802 -0.30(-0.39%)
Sep 16, 2020 76.78 77.00 76.44 76.48 17,629 +0.04(+0.05%)
Sep 15, 2020 76.46 76.64 76.19 76.44 23,026 +0.67(+0.88%)
Sep 14, 2020 75.09 75.85 75.09 75.77 22,789 +1.07(+1.43%)
Sep 11, 2020 74.87 75.14 74.46 74.71 7,695 +0.94(+1.27%)
Sep 10, 2020 75.10 75.19 73.77 73.77 53,006 -1.20(-1.60%)
Sep 09, 2020 74.54 75.09 74.50 74.97 11,945 +1.47(+2.00%)
Sep 08, 2020 73.61 74.07 72.97 73.50 37,597 -1.64(-2.19%)
Sep 04, 2020 75.24 75.40 73.90 75.14 16,246 +0.12(+0.16%)
Sep 03, 2020 76.59 76.59 74.85 75.02 16,643 -2.07(-2.69%)
Sep 02, 2020 76.83 77.09 76.05 77.09 11,990 +0.93(+1.23%)
Sep 01, 2020 76.62 76.75 76.16 76.16 17,865 -0.45(-0.59%)
Aug 31, 2020 75.36 76.68 75.27 76.61 16,278 +1.22(+1.62%)
Aug 28, 2020 75.82 75.86 75.33 75.39 9,085 -0.13(-0.17%)
Aug 27, 2020 75.97 76.02 75.28 75.52 29,879 -0.36(-0.47%)
Aug 26, 2020 74.84 76.15 74.84 75.88 21,641 +1.60(+2.15%)
Aug 25, 2020 73.62 74.50 73.62 74.28 13,105 +0.81(+1.10%)
Aug 24, 2020 73.84 73.84 73.11 73.47 26,440 +0.78(+1.08%)
Aug 21, 2020 72.32 72.87 72.32 72.69 11,330 +0.15(+0.21%)
Aug 20, 2020 71.66 72.63 71.63 72.54 24,883 +0.26(+0.37%)
Aug 19, 2020 72.91 72.91 72.27 72.27 11,775 -0.57(-0.78%)
Aug 18, 2020 72.95 73.11 72.60 72.84 8,601 +0.29(+0.40%)
Aug 17, 2020 71.85 72.60 71.76 72.55 19,275 +1.18(+1.65%)
Aug 14, 2020 71.41 71.62 71.34 71.37 15,498 -0.38(-0.52%)
Aug 13, 2020 71.84 72.15 71.67 71.75 11,099 +0.08(+0.11%)
Aug 12, 2020 71.00 71.86 70.82 71.67 23,398 +1.55(+2.21%)
Aug 11, 2020 71.10 71.10 70.12 70.12 16,728 -0.14(-0.20%)
Aug 10, 2020 70.34 70.62 70.06 70.26 13,188 +0.19(+0.28%)
Aug 07, 2020 69.99 70.23 69.98 70.07 13,040 -0.33(-0.47%)
Aug 06, 2020 70.13 70.53 70.09 70.40 13,433 -0.09(-0.13%)
Aug 05, 2020 70.56 70.83 70.28 70.49 23,126 +0.50(+0.72%)
Aug 04, 2020 69.86 70.15 69.70 69.99 22,825 +0.10(+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.