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 (%)
Dec 29, 2023 80.18 80.56 80.15 80.22 21,096 -0.06(-0.07%)
Dec 28, 2023 80.14 80.62 80.14 80.28 20,718 +0.56(+0.71%)
Dec 27, 2023 79.29 79.75 79.26 79.72 24,682 +0.40(+0.50%)
Dec 26, 2023 78.65 79.34 78.65 79.32 20,020 +0.67(+0.86%)
Dec 22, 2023 78.43 78.97 78.43 78.65 7,510 +0.22(+0.28%)
Dec 21, 2023 78.14 78.51 77.97 78.43 14,803 +1.14(+1.47%)
Dec 20, 2023 78.80 78.80 77.27 77.30 11,364 -1.20(-1.53%)
Dec 19, 2023 77.90 78.62 77.90 78.50 19,558 +0.85(+1.10%)
Dec 18, 2023 77.85 77.89 77.49 77.64 21,883 -0.25(-0.31%)
Dec 15, 2023 78.36 78.88 77.76 77.89 13,131 -0.85(-1.08%)
Dec 14, 2023 78.05 78.94 77.95 78.74 30,157 +1.75(+2.27%)
Dec 13, 2023 75.22 77.00 75.15 77.00 20,723 +1.48(+1.96%)
Dec 12, 2023 75.11 75.66 75.11 75.51 6,734 -0.28(-0.38%)
Dec 11, 2023 75.39 75.82 75.39 75.80 15,669 +0.35(+0.47%)
Dec 08, 2023 75.59 75.82 75.27 75.45 8,501 -0.54(-0.71%)
Dec 07, 2023 75.77 76.28 75.77 75.99 20,821 +0.25(+0.34%)
Dec 06, 2023 75.96 76.24 75.73 75.73 7,329 +0.19(+0.25%)
Dec 05, 2023 75.34 75.81 75.34 75.54 13,375 -0.15(-0.19%)
Dec 04, 2023 75.35 75.93 75.35 75.69 16,742 -0.35(-0.46%)
Dec 01, 2023 75.16 76.22 75.00 76.04 41,212 +0.38(+0.51%)
Nov 30, 2023 75.64 75.86 75.49 75.66 10,635 +0.24(+0.31%)
Nov 29, 2023 75.49 75.79 75.35 75.43 7,554 +0.26(+0.35%)
Nov 28, 2023 75.04 75.35 74.96 75.16 4,227 +0.03(+0.04%)
Nov 27, 2023 75.30 75.30 75.08 75.13 9,147 -0.25(-0.34%)
Nov 24, 2023 75.10 75.72 75.08 75.39 20,924 +0.25(+0.34%)
Nov 22, 2023 75.20 75.20 74.91 75.13 12,413 +0.39(+0.52%)
Nov 21, 2023 75.11 75.20 74.73 74.74 8,525 -0.74(-0.97%)
Nov 20, 2023 74.92 75.66 74.92 75.48 9,486 +0.79(+1.06%)
Nov 17, 2023 74.72 74.79 74.49 74.68 14,777 +0.70(+0.94%)
Nov 16, 2023 74.17 74.32 73.90 73.99 8,024 -0.66(-0.88%)
Nov 15, 2023 74.76 75.17 74.64 74.64 8,921 -0.15(-0.20%)
Nov 14, 2023 74.06 74.89 74.06 74.79 23,511 +2.45(+3.39%)
Nov 13, 2023 72.14 72.48 71.84 72.34 14,800 +0.07(+0.09%)
Nov 10, 2023 72.18 72.34 71.67 72.27 19,153 +0.09(+0.12%)
Nov 09, 2023 73.16 73.16 72.18 72.18 4,777 -0.65(-0.89%)
Nov 08, 2023 73.01 73.01 72.63 72.83 22,155 -0.17(-0.23%)
Nov 07, 2023 72.69 73.15 72.69 72.99 7,902 -0.91(-1.23%)
Nov 06, 2023 74.24 74.24 73.79 73.91 17,013 -0.13(-0.17%)
Nov 03, 2023 73.68 74.23 73.68 74.03 23,842 +1.39(+1.92%)
Nov 02, 2023 72.04 72.66 72.04 72.64 9,769 +1.93(+2.73%)
Nov 01, 2023 70.33 70.80 70.23 70.71 12,805 +0.36(+0.52%)
Oct 31, 2023 70.17 70.35 70.09 70.35 13,153 +0.11(+0.15%)
Oct 30, 2023 70.24 70.44 69.86 70.24 23,509 +0.75(+1.09%)
Oct 27, 2023 70.22 70.22 69.31 69.48 17,943 -0.14(-0.20%)
Oct 26, 2023 69.61 69.78 69.33 69.62 26,479 +0.28(+0.41%)
Oct 25, 2023 69.63 69.83 69.25 69.34 9,363 -1.21(-1.71%)
Oct 24, 2023 70.14 70.55 70.14 70.54 19,713 +0.85(+1.22%)
Oct 23, 2023 69.52 70.04 68.81 69.69 9,030 -0.08(-0.11%)
Oct 20, 2023 69.99 70.08 69.74 69.77 10,295 -0.76(-1.08%)
Oct 19, 2023 71.11 71.40 70.46 70.53 6,957 -0.85(-1.19%)
Oct 18, 2023 72.09 72.09 71.25 71.39 9,497 -1.17(-1.61%)
Oct 17, 2023 71.97 72.85 71.97 72.55 48,644 +0.42(+0.58%)
Oct 16, 2023 71.87 72.20 71.78 72.13 10,901 +0.35(+0.49%)
Oct 13, 2023 72.09 72.09 71.63 71.78 5,401 -0.51(-0.71%)
Oct 12, 2023 73.22 73.22 72.10 72.29 14,765 -0.87(-1.19%)
Oct 11, 2023 73.04 73.16 72.72 73.16 13,980 +0.60(+0.82%)
Oct 10, 2023 71.98 72.75 71.93 72.56 19,862 +1.05(+1.47%)
Oct 09, 2023 70.92 71.51 70.85 71.51 8,922 +0.03(+0.04%)
Oct 06, 2023 70.83 71.69 70.62 71.48 62,892 +0.54(+0.76%)
Oct 05, 2023 71.06 71.42 70.69 70.95 52,426 +0.31(+0.44%)
Oct 04, 2023 70.26 70.77 70.15 70.63 36,774 +0.16(+0.22%)
Oct 03, 2023 71.00 71.09 70.33 70.47 28,488 -1.44(-2.00%)
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.