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 29, 2022 79.68 80.00 79.30 80.00 21,412 +0.34(+0.42%)
Jul 28, 2022 78.95 79.69 78.80 79.66 21,116 +1.43(+1.82%)
Jul 27, 2022 78.13 78.78 77.69 78.23 45,531 +0.69(+0.89%)
Jul 26, 2022 77.55 78.02 77.19 77.54 9,699 -0.77(-0.98%)
Jul 25, 2022 78.34 78.42 77.83 78.31 20,128 +0.34(+0.43%)
Jul 22, 2022 78.50 78.67 75.72 77.97 26,683 -0.03(-0.04%)
Jul 21, 2022 77.64 78.14 77.64 78.00 26,598 -0.12(-0.15%)
Jul 20, 2022 78.11 78.45 77.87 78.12 44,988 -0.04(-0.05%)
Jul 19, 2022 77.64 79.00 77.64 78.15 18,179 +1.38(+1.79%)
Jul 18, 2022 77.51 77.80 76.66 76.78 17,587 +0.16(+0.21%)
Jul 15, 2022 76.32 76.73 75.92 76.61 33,335 +0.66(+0.86%)
Jul 14, 2022 75.97 76.13 75.29 75.96 40,564 -1.12(-1.45%)
Jul 13, 2022 77.27 77.43 76.94 77.08 12,692 +0.38(+0.49%)
Jul 12, 2022 76.79 77.24 76.55 76.70 9,720 -0.01(-0.01%)
Jul 11, 2022 76.82 77.23 76.71 76.71 14,584 -1.19(-1.52%)
Jul 08, 2022 77.57 78.09 77.42 77.89 8,415 -0.01(-0.01%)
Jul 07, 2022 77.41 78.04 77.41 77.90 15,489 +0.94(+1.23%)
Jul 06, 2022 76.80 77.10 76.44 76.96 10,252 +0.34(+0.44%)
Jul 05, 2022 76.02 76.70 75.60 76.62 19,875 -0.74(-0.96%)
Jul 01, 2022 76.85 77.61 76.52 77.36 20,827 +0.39(+0.50%)
Jun 30, 2022 76.51 77.42 76.17 76.98 12,019 -0.07(-0.09%)
Jun 29, 2022 77.27 77.27 76.85 77.05 28,798 -0.30(-0.39%)
Jun 28, 2022 78.74 78.74 77.32 77.34 32,191 -0.60(-0.77%)
Jun 27, 2022 78.19 78.44 77.93 77.94 18,249 -0.21(-0.27%)
Jun 24, 2022 77.49 78.15 77.25 78.15 25,764 +1.72(+2.24%)
Jun 23, 2022 76.58 76.77 75.98 76.44 23,466 +0.33(+0.43%)
Jun 22, 2022 75.58 76.44 75.24 76.11 25,982 -0.39(-0.50%)
Jun 21, 2022 76.05 76.71 75.75 76.50 35,740 +1.52(+2.03%)
Jun 17, 2022 74.53 75.18 74.39 74.97 24,126 +0.63(+0.84%)
Jun 16, 2022 73.82 74.60 73.82 74.35 15,810 -1.47(-1.94%)
Jun 15, 2022 75.31 76.12 74.50 75.82 14,409 +1.18(+1.58%)
Jun 14, 2022 75.35 75.35 74.03 74.65 50,656 -0.34(-0.45%)
Jun 13, 2022 75.88 75.88 74.86 74.98 27,825 -2.41(-3.11%)
Jun 10, 2022 77.31 77.55 77.08 77.39 30,091 -0.91(-1.16%)
Jun 09, 2022 79.27 79.61 78.16 78.30 19,279 -1.41(-1.76%)
Jun 08, 2022 80.23 80.29 79.71 79.71 17,210 -0.70(-0.87%)
Jun 07, 2022 79.58 80.40 79.58 80.40 8,027 +0.14(+0.18%)
Jun 06, 2022 80.86 80.86 79.98 80.26 13,857 +0.46(+0.57%)
Jun 03, 2022 80.01 80.07 79.64 79.80 9,295 -0.73(-0.90%)
Jun 02, 2022 79.83 80.54 79.30 80.53 9,411 +0.89(+1.12%)
Jun 01, 2022 80.76 80.76 79.34 79.64 18,114 -0.73(-0.90%)
May 31, 2022 80.65 80.65 79.95 80.36 15,837 -0.15(-0.19%)
May 27, 2022 80.21 80.54 79.69 80.52 10,967 +0.04(+0.05%)
May 26, 2022 79.55 80.48 79.16 80.48 16,282 +0.70(+0.87%)
May 25, 2022 79.18 79.89 79.09 79.78 21,570 +0.61(+0.77%)
May 24, 2022 79.25 79.75 78.65 79.17 61,992 -0.16(-0.20%)
May 23, 2022 79.21 79.55 79.00 79.33 32,481 +0.91(+1.16%)
May 20, 2022 78.75 78.75 77.60 78.43 29,902 +0.43(+0.55%)
May 19, 2022 77.58 78.38 77.49 78.00 15,188 +0.74(+0.95%)
May 18, 2022 78.62 78.62 77.21 77.26 19,428 -1.46(-1.86%)
May 17, 2022 78.37 78.81 78.20 78.72 14,837 +1.47(+1.90%)
May 16, 2022 76.91 77.68 76.81 77.25 32,838 +0.33(+0.43%)
May 13, 2022 76.39 77.13 76.38 76.92 57,471 +1.47(+1.95%)
May 12, 2022 75.33 75.69 74.90 75.45 15,362 -0.26(-0.34%)
May 11, 2022 76.52 77.05 75.66 75.70 7,460 -0.32(-0.43%)
May 10, 2022 77.04 77.04 75.72 76.03 11,226 +0.12(+0.16%)
May 09, 2022 76.82 76.82 75.89 75.90 20,009 -2.00(-2.56%)
May 06, 2022 78.33 78.33 77.49 77.90 15,634 -0.56(-0.72%)
May 05, 2022 79.88 79.88 78.06 78.46 28,381 -2.73(-3.36%)
May 04, 2022 80.06 81.20 79.20 81.20 30,746 +2.03(+2.57%)
May 03, 2022 78.90 79.36 78.82 79.16 37,175 +0.74(+0.94%)
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.