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 (%)
Nov 29, 2019 58.27 58.41 57.80 57.81 2,598 -0.56(-0.97%)
Nov 27, 2019 58.38 58.66 58.27 58.37 1,840 +0.04(+0.07%)
Nov 26, 2019 58.27 58.33 58.19 58.33 3,679 +0.38(+0.65%)
Nov 25, 2019 57.90 58.05 57.89 57.95 3,498 +0.68(+1.19%)
Nov 22, 2019 57.29 57.37 57.20 57.27 2,490 -0.46(-0.79%)
Nov 21, 2019 58.10 58.37 57.65 57.73 22,711 -0.25(-0.43%)
Nov 20, 2019 58.06 58.70 57.84 57.98 2,948 -0.41(-0.71%)
Nov 19, 2019 58.40 58.45 58.31 58.40 3,020 +0.06(+0.10%)
Nov 18, 2019 58.36 58.72 58.26 58.34 3,302 +0.10(+0.16%)
Nov 15, 2019 58.26 58.58 58.05 58.24 3,464 +0.45(+0.77%)
Nov 14, 2019 58.17 58.17 57.58 57.80 39,892 -0.22(-0.38%)
Nov 13, 2019 57.74 58.06 57.74 58.02 4,117 +0.23(+0.40%)
Nov 12, 2019 57.91 57.91 57.79 57.79 1,411 -0.05(-0.09%)
Nov 11, 2019 57.74 57.97 57.74 57.84 1,967 -0.09(-0.15%)
Nov 08, 2019 57.87 58.04 57.87 57.93 1,732 -0.06(-0.11%)
Nov 07, 2019 57.70 58.16 57.70 57.99 13,569 +0.75(+1.31%)
Nov 06, 2019 57.60 57.60 57.20 57.25 3,899 -0.28(-0.48%)
Nov 05, 2019 57.63 57.69 57.41 57.52 9,109 -0.09(-0.16%)
Nov 04, 2019 57.59 57.73 57.55 57.62 20,367 +0.28(+0.49%)
Nov 01, 2019 56.94 57.73 56.94 57.34 3,139 +0.99(+1.75%)
Oct 31, 2019 56.73 56.73 56.35 56.35 2,934 -0.24(-0.42%)
Oct 30, 2019 56.73 57.01 56.44 56.59 1,571 +0.04(+0.08%)
Oct 29, 2019 56.43 56.90 56.30 56.54 1,493 -0.14(-0.25%)
Oct 28, 2019 56.73 56.73 56.66 56.68 719 +0.34(+0.61%)
Oct 25, 2019 55.98 56.36 55.83 56.34 1,840 +0.35(+0.63%)
Oct 24, 2019 55.92 55.99 55.92 55.99 5,888 +0.62(+1.12%)
Oct 23, 2019 55.26 55.42 55.26 55.37 1,202 +0.17(+0.32%)
Oct 22, 2019 55.46 55.53 55.19 55.19 1,637 -0.24(-0.43%)
Oct 21, 2019 55.44 55.44 55.29 55.44 1,185 +0.46(+0.84%)
Oct 18, 2019 55.11 55.11 54.95 54.98 7,254 -0.19(-0.35%)
Oct 17, 2019 55.20 55.20 54.97 55.17 14,402 +0.28(+0.51%)
Oct 16, 2019 55.29 55.32 54.79 54.89 3,670 +0.07(+0.13%)
Oct 15, 2019 54.77 54.84 54.77 54.82 3,192 +0.26(+0.48%)
Oct 14, 2019 54.74 55.00 54.48 54.56 2,597 -0.09(-0.17%)
Oct 11, 2019 54.47 55.12 54.47 54.65 2,057 +1.02(+1.89%)
Oct 10, 2019 53.62 53.86 53.40 53.63 2,655 +0.33(+0.62%)
Oct 09, 2019 53.45 53.50 52.91 53.30 43,275 -0.09(-0.17%)
Oct 08, 2019 53.35 53.66 53.26 53.39 2,096 -0.47(-0.87%)
Oct 07, 2019 53.93 53.93 53.87 53.87 1,365 +0.03(+0.06%)
Oct 04, 2019 53.55 53.83 53.55 53.83 2,923 +0.58(+1.09%)
Oct 03, 2019 52.87 53.25 52.78 53.25 3,530 +0.32(+0.61%)
Oct 02, 2019 52.99 53.09 52.61 52.92 7,272 -0.67(-1.26%)
Oct 01, 2019 54.16 54.16 53.44 53.60 2,875 -0.32(-0.60%)
Sep 30, 2019 54.14 54.14 53.92 53.92 4,122 -0.17(-0.32%)
Sep 27, 2019 54.47 54.47 54.09 54.09 2,057 -0.35(-0.63%)
Sep 26, 2019 54.38 54.44 54.26 54.44 3,371 +0.18(+0.33%)
Sep 25, 2019 54.35 54.35 54.23 54.26 4,737 -0.36(-0.67%)
Sep 24, 2019 55.26 55.28 54.62 54.62 4,551 -0.32(-0.58%)
Sep 23, 2019 54.54 55.33 54.54 54.94 16,445 +0.18(+0.33%)
Sep 20, 2019 55.19 55.25 54.75 54.76 2,273 -0.47(-0.85%)
Sep 19, 2019 55.17 55.27 55.15 55.23 15,868 +0.42(+0.76%)
Sep 18, 2019 54.69 54.82 54.65 54.82 9,638 +0.03(+0.05%)
Sep 17, 2019 54.43 54.79 54.43 54.79 6,215 +0.00(+0.00%)
Sep 16, 2019 54.77 55.13 54.69 54.79 2,872 -0.42(-0.75%)
Sep 13, 2019 55.04 55.28 55.01 55.20 45,473 +0.36(+0.65%)
Sep 12, 2019 54.71 54.95 54.71 54.85 3,090 +0.55(+1.01%)
Sep 11, 2019 54.11 54.30 54.11 54.30 2,125 +0.45(+0.84%)
Sep 10, 2019 53.73 53.85 53.73 53.85 806 -0.16(-0.29%)
Sep 09, 2019 54.36 54.39 54.00 54.00 4,098 -0.19(-0.36%)
Sep 06, 2019 53.94 54.30 53.94 54.20 5,738 +0.24(+0.44%)
Sep 05, 2019 53.57 54.14 53.57 53.96 4,428 +0.45(+0.84%)
Sep 04, 2019 53.36 53.51 53.36 53.51 2,956 +0.69(+1.30%)
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.