Skip to main content

Ishares Global Sustainable Goals ETF (NQ: SDG )

76.05 -0.57 (-0.74%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 79.88 80.38 78.70 78.70 25,754 -0.50(-0.63%)
Apr 28, 2022 78.89 79.34 78.17 79.20 45,212 +0.56(+0.72%)
Apr 27, 2022 78.52 79.15 78.31 78.63 9,514 +0.65(+0.83%)
Apr 26, 2022 79.30 79.30 77.98 77.98 25,200 -1.71(-2.15%)
Apr 25, 2022 79.37 79.76 78.69 79.69 14,156 -0.13(-0.17%)
Apr 22, 2022 80.75 80.94 79.83 79.83 9,407 -0.46(-0.57%)
Apr 21, 2022 81.67 81.67 80.29 80.29 13,910 -1.36(-1.66%)
Apr 20, 2022 81.45 81.98 81.45 81.64 19,007 +0.54(+0.67%)
Apr 19, 2022 80.44 81.10 80.25 81.10 56,711 +0.34(+0.43%)
Apr 18, 2022 81.07 81.29 80.72 80.75 14,599 -0.88(-1.08%)
Apr 14, 2022 82.12 82.12 81.50 81.63 20,107 -0.00(-0.00%)
Apr 13, 2022 80.72 81.65 80.66 81.64 12,439 +0.69(+0.85%)
Apr 12, 2022 81.59 81.59 80.84 80.95 8,569 -0.78(-0.95%)
Apr 11, 2022 81.78 81.86 81.41 81.73 7,442 -0.71(-0.86%)
Apr 08, 2022 82.17 82.89 82.15 82.43 26,696 +0.52(+0.63%)
Apr 07, 2022 81.93 82.16 81.55 81.92 15,622 -0.43(-0.52%)
Apr 06, 2022 82.08 82.35 81.78 82.35 13,363 -0.30(-0.36%)
Apr 05, 2022 83.34 83.63 82.64 82.64 12,631 -0.40(-0.48%)
Apr 04, 2022 83.05 83.07 82.60 83.05 20,712 +0.44(+0.53%)
Apr 01, 2022 82.47 82.61 81.96 82.61 15,051 +1.12(+1.37%)
Mar 31, 2022 82.23 82.35 81.49 81.49 11,733 -0.91(-1.10%)
Mar 30, 2022 82.72 83.01 82.22 82.40 33,850 +0.49(+0.59%)
Mar 29, 2022 81.94 82.09 81.60 81.91 22,311 +0.61(+0.75%)
Mar 28, 2022 81.26 81.30 80.69 81.30 148,215 +0.02(+0.03%)
Mar 25, 2022 81.37 81.54 81.07 81.28 14,265 -0.28(-0.35%)
Mar 24, 2022 81.38 81.91 80.99 81.57 31,196 -0.08(-0.09%)
Mar 23, 2022 81.87 82.16 81.42 81.64 10,324 -0.99(-1.20%)
Mar 22, 2022 82.33 82.67 82.23 82.63 48,820 +0.28(+0.34%)
Mar 21, 2022 82.84 83.29 81.90 82.35 20,476 -1.24(-1.48%)
Mar 18, 2022 82.14 83.62 82.14 83.59 25,414 +0.92(+1.12%)
Mar 17, 2022 81.87 82.94 81.87 82.66 14,710 +1.22(+1.50%)
Mar 16, 2022 81.02 81.52 79.91 81.44 43,474 +2.64(+3.35%)
Mar 15, 2022 78.25 79.03 77.95 78.80 106,042 +0.33(+0.41%)
Mar 14, 2022 79.05 79.61 78.35 78.48 51,477 -0.52(-0.65%)
Mar 11, 2022 80.60 80.60 78.98 79.00 27,311 -1.03(-1.28%)
Mar 10, 2022 79.96 80.24 79.48 80.02 16,394 -0.64(-0.79%)
Mar 09, 2022 79.75 80.95 79.75 80.66 19,734 +1.55(+1.96%)
Mar 08, 2022 79.40 80.29 78.51 79.11 33,635 +0.08(+0.10%)
Mar 07, 2022 80.34 80.81 78.76 79.03 30,714 -1.06(-1.32%)
Mar 04, 2022 80.21 80.35 79.68 80.09 28,245 -1.17(-1.43%)
Mar 03, 2022 82.16 82.28 81.09 81.26 25,133 -1.08(-1.31%)
Mar 02, 2022 82.21 82.58 81.84 82.34 108,172 +0.27(+0.33%)
Mar 01, 2022 82.91 83.39 81.85 82.07 31,237 -0.91(-1.09%)
Feb 28, 2022 82.47 83.29 82.46 82.98 16,123 +0.04(+0.05%)
Feb 25, 2022 81.75 83.07 82.06 82.94 42,920 +1.87(+2.31%)
Feb 24, 2022 79.30 81.33 79.16 81.07 29,414 -0.26(-0.32%)
Feb 23, 2022 82.86 82.86 81.24 81.33 17,245 -0.62(-0.76%)
Feb 22, 2022 82.50 82.58 81.65 81.95 44,313 -0.91(-1.10%)
Feb 18, 2022 82.86 0 -0.39(-0.46%)
Feb 17, 2022 83.74 83.74 83.01 83.24 13,850 -0.72(-0.86%)
Feb 16, 2022 83.45 84.11 83.45 83.96 21,684 +0.27(+0.32%)
Feb 15, 2022 83.12 83.73 83.12 83.70 23,864 +1.59(+1.93%)
Feb 14, 2022 82.34 82.34 81.76 82.11 18,529 -0.63(-0.76%)
Feb 11, 2022 83.38 83.70 82.38 82.74 13,695 -0.76(-0.92%)
Feb 10, 2022 83.30 84.56 83.12 83.50 29,571 -0.42(-0.50%)
Feb 09, 2022 83.70 84.22 83.57 83.93 25,616 +1.02(+1.23%)
Feb 08, 2022 82.14 82.95 82.14 82.90 13,420 +0.69(+0.84%)
Feb 07, 2022 82.18 82.56 82.02 82.22 9,594 +0.14(+0.17%)
Feb 04, 2022 82.14 82.51 81.80 82.07 91,797 -0.37(-0.45%)
Feb 03, 2022 82.92 82.25 82.44 50,356 -1.13(-1.35%)
Feb 02, 2022 83.59 84.01 83.26 83.57 23,203 +0.46(+0.55%)
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.