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 (%)
Jul 31, 2019 53.36 53.38 52.87 52.87 4,843 -0.20(-0.38%)
Jul 30, 2019 53.27 53.27 53.03 53.07 3,642 -0.41(-0.76%)
Jul 29, 2019 53.54 54.26 53.48 53.48 3,431 +0.03(+0.05%)
Jul 26, 2019 53.40 53.45 53.35 53.45 1,407 +0.19(+0.35%)
Jul 25, 2019 53.67 53.69 53.24 53.26 3,078 -0.66(-1.22%)
Jul 24, 2019 53.79 53.92 53.79 53.92 1,504 +0.19(+0.36%)
Jul 23, 2019 53.94 53.94 53.62 53.72 19,945 +0.25(+0.47%)
Jul 22, 2019 53.67 53.73 53.46 53.47 2,916 -0.09(-0.17%)
Jul 19, 2019 53.96 53.96 53.56 53.56 1,516 +0.17(+0.31%)
Jul 18, 2019 53.42 53.42 53.22 53.39 3,575 -0.10(-0.19%)
Jul 17, 2019 53.90 54.08 53.24 53.49 5,139 -0.23(-0.43%)
Jul 16, 2019 53.89 53.89 53.72 53.72 1,498 -0.06(-0.12%)
Jul 15, 2019 53.82 53.90 53.79 53.79 3,339 +0.37(+0.69%)
Jul 12, 2019 53.54 53.54 53.42 53.42 3,465 +0.32(+0.61%)
Jul 11, 2019 53.69 53.85 53.00 53.10 2,608 -0.34(-0.64%)
Jul 10, 2019 53.57 53.59 53.44 53.44 2,838 +0.04(+0.08%)
Jul 09, 2019 53.30 53.50 53.25 53.40 4,673 -0.07(-0.13%)
Jul 08, 2019 53.67 53.88 53.41 53.47 1,856 -0.29(-0.54%)
Jul 05, 2019 54.17 54.75 53.69 53.76 18,193 -0.73(-1.33%)
Jul 03, 2019 54.50 54.50 54.48 54.48 1,516 +0.48(+0.89%)
Jul 02, 2019 54.04 54.04 53.87 54.00 3,247 +0.11(+0.20%)
Jul 01, 2019 54.15 54.15 53.89 53.90 1,827 +0.63(+1.19%)
Jun 28, 2019 53.25 53.38 53.25 53.26 1,407 +0.24(+0.45%)
Jun 27, 2019 53.31 54.06 52.96 53.02 5,440 -0.23(-0.43%)
Jun 26, 2019 53.10 53.55 53.10 53.25 13,022 -0.06(-0.12%)
Jun 25, 2019 53.53 53.55 53.32 53.32 1,327 -0.59(-1.10%)
Jun 24, 2019 53.85 54.04 53.69 53.91 4,645 +0.15(+0.27%)
Jun 21, 2019 53.73 53.76 53.63 53.76 1,516 -0.28(-0.51%)
Jun 20, 2019 54.32 54.35 53.99 54.04 5,606 +0.39(+0.72%)
Jun 19, 2019 53.53 53.65 53.39 53.65 1,319 +0.30(+0.57%)
Jun 18, 2019 53.19 53.50 53.19 53.35 4,056 +0.36(+0.68%)
Jun 17, 2019 52.88 53.00 52.88 52.99 2,718 +0.30(+0.57%)
Jun 14, 2019 52.72 52.81 52.69 52.69 2,842 -0.24(-0.45%)
Jun 13, 2019 53.18 53.19 52.93 52.93 1,659 +0.06(+0.12%)
Jun 12, 2019 52.99 52.99 52.77 52.86 2,679 -0.15(-0.29%)
Jun 11, 2019 53.19 53.19 52.96 53.02 2,780 +0.24(+0.45%)
Jun 10, 2019 52.82 52.82 52.71 52.78 2,537 +0.31(+0.59%)
Jun 07, 2019 52.38 52.68 52.19 52.47 40,123 +0.43(+0.82%)
Jun 06, 2019 51.90 52.16 51.90 52.04 4,194 +0.29(+0.55%)
Jun 05, 2019 51.95 51.95 51.72 51.75 2,606 +0.21(+0.41%)
Jun 04, 2019 51.35 51.58 51.28 51.54 7,054 +0.61(+1.19%)
Jun 03, 2019 51.08 51.08 50.90 50.94 3,467 +0.35(+0.70%)
May 31, 2019 50.63 50.70 50.51 50.58 2,186 -0.27(-0.53%)
May 30, 2019 50.88 50.89 50.78 50.85 2,071 +0.09(+0.17%)
May 29, 2019 50.72 50.93 50.60 50.76 11,745 -0.44(-0.86%)
May 28, 2019 52.37 52.51 51.20 51.20 1,729 -0.45(-0.87%)
May 24, 2019 51.65 51.67 51.65 51.65 765 +0.71(+1.39%)
May 23, 2019 50.94 50.94 50.94 50.94 754 -0.57(-1.10%)
May 22, 2019 51.49 51.51 51.41 51.51 1,895 -0.28(-0.54%)
May 21, 2019 51.57 51.82 51.57 51.79 3,068 +0.53(+1.04%)
May 20, 2019 51.30 51.47 51.17 51.26 3,783 -0.59(-1.14%)
May 17, 2019 52.07 52.16 51.84 51.84 6,778 -0.66(-1.25%)
May 16, 2019 52.22 52.70 52.22 52.50 2,130 +0.26(+0.50%)
May 15, 2019 51.63 52.24 51.63 52.24 1,431 +0.24(+0.46%)
May 14, 2019 51.78 52.09 51.78 52.00 1,215 +0.41(+0.80%)
May 13, 2019 51.82 51.82 51.59 51.59 926 -0.97(-1.84%)
May 10, 2019 52.41 52.56 52.03 52.56 3,389 +0.13(+0.24%)
May 09, 2019 52.17 52.43 51.87 52.43 2,413 -0.64(-1.21%)
May 08, 2019 52.97 53.15 52.56 53.07 13,639 -0.01(-0.03%)
May 07, 2019 53.49 53.74 53.08 53.08 5,588 -0.88(-1.62%)
May 06, 2019 53.43 53.96 53.43 53.96 6,840 -0.37(-0.69%)
May 03, 2019 54.26 54.62 54.26 54.33 4,482 +0.40(+0.74%)
May 02, 2019 54.06 54.23 53.72 53.93 4,191 -0.12(-0.22%)
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.