Skip to main content

Ishares Global Sustainable Goals ETF (NQ: SDG )

75.80 -0.25 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 79.07 79.10 78.83 78.83 7,052 +0.05(+0.06%)
May 05, 2023 78.10 79.09 78.10 78.78 9,036 +0.80(+1.02%)
May 04, 2023 77.50 78.03 77.42 77.99 17,083 +0.40(+0.51%)
May 03, 2023 77.30 77.92 77.30 77.59 13,069 +0.60(+0.78%)
May 02, 2023 77.49 77.49 76.93 76.98 13,365 -1.20(-1.53%)
May 01, 2023 78.41 78.51 78.18 78.18 13,358 -0.17(-0.21%)
Apr 28, 2023 77.80 78.36 77.78 78.35 33,530 +0.18(+0.24%)
Apr 27, 2023 77.16 78.20 77.16 78.16 19,146 +1.02(+1.32%)
Apr 26, 2023 77.69 77.69 77.02 77.14 42,984 -0.10(-0.13%)
Apr 25, 2023 77.90 77.90 77.21 77.24 13,348 -0.74(-0.95%)
Apr 24, 2023 77.95 78.16 77.80 77.98 20,106 +0.15(+0.19%)
Apr 21, 2023 77.82 77.88 77.49 77.83 12,835 +0.32(+0.41%)
Apr 20, 2023 77.55 77.81 77.36 77.51 29,618 -0.46(-0.59%)
Apr 19, 2023 78.05 78.05 77.88 77.97 11,706 -0.53(-0.68%)
Apr 18, 2023 78.68 78.75 78.41 78.50 24,972 +0.07(+0.09%)
Apr 17, 2023 78.07 78.48 78.07 78.43 42,864 +0.61(+0.79%)
Apr 14, 2023 78.04 78.34 77.50 77.82 23,061 -0.24(-0.31%)
Apr 13, 2023 77.74 78.20 77.65 78.06 18,641 +0.81(+1.04%)
Apr 12, 2023 77.58 77.67 77.01 77.26 28,897 +0.16(+0.20%)
Apr 11, 2023 76.87 77.30 76.87 77.10 27,150 +0.10(+0.13%)
Apr 10, 2023 76.47 77.00 76.40 77.00 11,931 +0.02(+0.03%)
Apr 06, 2023 76.82 76.99 76.56 76.98 20,446 +0.62(+0.81%)
Apr 05, 2023 76.50 76.56 76.20 76.36 14,904 -0.46(-0.59%)
Apr 04, 2023 77.28 77.34 76.76 76.82 21,908 -0.41(-0.53%)
Apr 03, 2023 77.18 77.46 77.00 77.23 70,929 +0.23(+0.30%)
Mar 31, 2023 76.83 77.11 76.55 76.99 7,735 +0.29(+0.38%)
Mar 30, 2023 76.45 76.70 76.45 76.70 8,286 +0.98(+1.30%)
Mar 29, 2023 75.32 75.72 75.18 75.72 10,574 +0.62(+0.83%)
Mar 28, 2023 75.01 75.78 74.87 75.10 14,740 -0.05(-0.06%)
Mar 27, 2023 74.94 75.15 74.67 75.15 33,952 +0.65(+0.87%)
Mar 24, 2023 73.97 76.64 73.71 74.50 23,778 +0.11(+0.14%)
Mar 23, 2023 74.86 75.20 74.14 74.39 19,845 +0.21(+0.29%)
Mar 22, 2023 74.78 75.13 74.11 74.17 17,962 -0.74(-0.99%)
Mar 21, 2023 74.89 74.97 74.44 74.91 15,338 +0.73(+0.98%)
Mar 20, 2023 73.81 74.18 73.55 74.18 15,109 +0.82(+1.11%)
Mar 17, 2023 73.93 73.93 73.18 73.37 9,635 -0.88(-1.18%)
Mar 16, 2023 73.46 74.24 73.17 74.24 25,255 +0.47(+0.63%)
Mar 15, 2023 73.49 73.78 72.98 73.78 16,206 -1.33(-1.77%)
Mar 14, 2023 75.31 75.31 74.54 75.11 20,089 +0.73(+0.98%)
Mar 13, 2023 73.83 74.67 73.81 74.38 14,771 +0.50(+0.67%)
Mar 10, 2023 74.55 74.71 73.81 73.88 18,650 -0.81(-1.08%)
Mar 09, 2023 75.29 75.54 74.48 74.69 22,726 -0.65(-0.86%)
Mar 08, 2023 75.23 75.46 74.95 75.34 46,571 +0.18(+0.25%)
Mar 07, 2023 76.50 76.50 75.16 75.16 12,528 -1.59(-2.08%)
Mar 06, 2023 76.79 76.99 76.58 76.75 56,685 -0.15(-0.19%)
Mar 03, 2023 76.22 76.95 76.21 76.90 30,036 +0.78(+1.02%)
Mar 02, 2023 75.37 76.12 75.26 76.12 19,896 +0.29(+0.38%)
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.