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 30, 2020 83.94 84.36 82.34 82.57 17,826 -1.54(-1.83%)
Nov 27, 2020 83.72 84.35 83.72 84.11 29,180 +0.48(+0.58%)
Nov 25, 2020 82.85 83.66 82.85 83.63 37,624 -0.19(-0.22%)
Nov 24, 2020 83.79 84.00 83.42 83.82 31,865 +0.79(+0.95%)
Nov 23, 2020 82.97 83.29 82.56 83.03 28,343 +0.77(+0.94%)
Nov 20, 2020 82.15 82.44 82.15 82.26 23,194 +0.12(+0.14%)
Nov 19, 2020 81.63 82.26 81.63 82.14 16,807 +0.56(+0.69%)
Nov 18, 2020 81.85 82.27 81.58 81.58 21,509 -0.08(-0.10%)
Nov 17, 2020 81.70 82.03 81.46 81.67 30,335 +0.43(+0.53%)
Nov 16, 2020 80.98 81.29 80.94 81.24 42,699 +0.69(+0.86%)
Nov 13, 2020 80.66 81.00 80.35 80.54 22,232 +0.54(+0.68%)
Nov 12, 2020 80.16 80.53 79.87 80.00 22,766 -0.24(-0.30%)
Nov 11, 2020 79.91 80.24 79.80 80.24 21,425 +0.19(+0.23%)
Nov 10, 2020 79.79 80.37 79.58 80.06 20,954 +0.86(+1.09%)
Nov 09, 2020 80.29 81.39 79.18 79.20 41,527 +0.87(+1.11%)
Nov 06, 2020 78.35 78.57 78.00 78.33 18,384 +0.13(+0.17%)
Nov 05, 2020 77.83 78.40 77.73 78.19 16,648 +2.25(+2.96%)
Nov 04, 2020 75.72 76.59 75.62 75.95 34,142 +0.74(+0.98%)
Nov 03, 2020 74.45 75.33 74.45 75.21 23,102 +1.47(+1.99%)
Nov 02, 2020 73.49 73.74 73.05 73.74 13,810 +1.04(+1.43%)
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%)
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.