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, 2021 86.65 86.93 86.59 86.10 45,777 -1.02(-1.17%)
Nov 29, 2021 87.51 87.61 86.94 87.12 22,644 +0.13(+0.15%)
Nov 26, 2021 87.45 87.62 86.69 86.98 16,175 -1.47(-1.67%)
Nov 24, 2021 88.15 88.46 88.05 88.46 30,390 +0.00(+0.00%)
Nov 23, 2021 88.74 88.88 88.22 88.45 20,721 -0.50(-0.57%)
Nov 22, 2021 88.99 89.46 88.96 88.96 29,583 -0.02(-0.02%)
Nov 19, 2021 88.95 89.30 88.95 88.98 28,092 -0.38(-0.42%)
Nov 18, 2021 89.52 89.40 89.17 89.35 10,901 -0.16(-0.18%)
Nov 17, 2021 89.55 89.59 89.30 89.51 19,024 -0.19(-0.21%)
Nov 16, 2021 89.73 89.97 89.66 89.70 48,152 -0.10(-0.12%)
Nov 15, 2021 90.17 90.35 89.75 89.81 17,871 -0.42(-0.47%)
Nov 12, 2021 90.01 90.27 90.01 90.23 26,535 +0.35(+0.39%)
Nov 11, 2021 89.94 90.06 89.73 89.88 26,376 -0.42(-0.47%)
Nov 10, 2021 90.65 90.18 90.31 35,038 -0.44(-0.49%)
Nov 09, 2021 90.98 91.29 90.52 90.75 17,481 -0.23(-0.25%)
Nov 08, 2021 91.11 91.11 90.72 90.98 27,833 +0.36(+0.40%)
Nov 05, 2021 90.97 90.97 90.35 90.62 20,259 -0.72(-0.79%)
Nov 04, 2021 91.30 91.52 91.14 91.34 14,879 -0.02(-0.02%)
Nov 03, 2021 90.67 91.45 90.59 91.36 26,513 +0.05(+0.05%)
Nov 02, 2021 91.25 91.49 91.02 91.31 20,126 -0.44(-0.48%)
Nov 01, 2021 91.42 91.81 91.31 91.75 23,540 +0.44(+0.49%)
Oct 29, 2021 91.38 91.69 91.05 91.31 26,419 -0.53(-0.58%)
Oct 28, 2021 91.19 91.96 91.19 91.84 28,926 +0.83(+0.91%)
Oct 27, 2021 91.47 91.82 90.98 91.01 40,464 -0.26(-0.28%)
Oct 26, 2021 91.61 91.26 20,861 -0.36(-0.39%)
Oct 25, 2021 91.32 91.65 91.12 91.62 16,206 +0.24(+0.26%)
Oct 22, 2021 91.41 91.66 91.08 91.38 46,618 +0.32(+0.35%)
Oct 21, 2021 90.98 91.16 90.69 91.06 36,975 -0.34(-0.37%)
Oct 20, 2021 91.02 91.49 90.86 91.40 40,445 +0.80(+0.89%)
Oct 19, 2021 90.57 90.68 90.06 90.60 77,603 +0.56(+0.62%)
Oct 18, 2021 89.84 90.17 89.82 90.04 15,940 -0.43(-0.48%)
Oct 15, 2021 90.37 90.56 90.30 90.48 41,121 +0.24(+0.26%)
Oct 14, 2021 90.24 90.40 89.92 90.24 13,469 +0.36(+0.40%)
Oct 13, 2021 89.25 89.92 89.21 89.88 14,736 +1.45(+1.64%)
Oct 12, 2021 88.63 88.95 88.41 88.43 16,983 +0.25(+0.28%)
Oct 11, 2021 88.81 89.06 88.18 88.18 15,206 -0.56(-0.63%)
Oct 08, 2021 89.28 89.51 88.66 88.74 15,768 -0.52(-0.58%)
Oct 07, 2021 89.15 89.69 89.15 89.26 34,437 +0.76(+0.86%)
Oct 06, 2021 87.93 88.64 87.51 88.49 23,318 -0.45(-0.51%)
Oct 05, 2021 88.88 89.37 88.77 88.95 12,965 +0.04(+0.04%)
Oct 04, 2021 89.88 89.89 88.77 88.91 28,384 -1.44(-1.60%)
Oct 01, 2021 90.49 90.56 89.59 90.35 27,348 -0.36(-0.40%)
Sep 30, 2021 90.99 91.05 90.36 90.71 15,895 +0.06(+0.06%)
Sep 29, 2021 90.71 91.12 90.54 90.66 16,524 +0.26(+0.29%)
Sep 28, 2021 90.99 91.02 90.20 90.39 34,603 -1.16(-1.27%)
Sep 27, 2021 91.54 91.74 91.32 91.55 23,022 +0.03(+0.04%)
Sep 24, 2021 91.43 91.68 91.34 91.52 11,480 -0.85(-0.92%)
Sep 23, 2021 92.31 92.63 91.98 92.37 45,304 +0.73(+0.79%)
Sep 22, 2021 91.38 92.01 91.29 91.64 14,505 +0.46(+0.51%)
Sep 21, 2021 91.36 91.53 91.05 91.18 23,920 +0.99(+1.10%)
Sep 20, 2021 89.93 90.47 89.52 90.18 65,323 -1.53(-1.67%)
Sep 17, 2021 91.99 92.15 91.37 91.71 12,561 -0.48(-0.52%)
Sep 16, 2021 92.06 92.31 91.53 92.20 10,760 -0.52(-0.56%)
Sep 15, 2021 92.43 92.72 92.21 92.72 16,850 +0.09(+0.10%)
Sep 14, 2021 93.46 93.59 92.51 92.62 22,458 -0.98(-1.05%)
Sep 13, 2021 93.95 94.09 93.39 93.60 19,964 +0.52(+0.56%)
Sep 10, 2021 93.88 94.03 93.06 93.08 20,868 -0.27(-0.29%)
Sep 09, 2021 93.75 93.88 93.30 93.36 11,524 -0.92(-0.97%)
Sep 08, 2021 94.39 94.45 93.79 94.27 25,504 -0.40(-0.42%)
Sep 07, 2021 94.95 95.19 94.55 94.67 77,381 -0.38(-0.40%)
Sep 03, 2021 94.79 95.26 94.67 95.05 12,237 +0.14(+0.15%)
Sep 02, 2021 94.64 94.97 94.64 94.91 15,033 +0.31(+0.33%)
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.