Skip to main content

Ishares Global Sustainable Goals ETF (NQ: SDG )

77.53 -0.11 (-0.14%)
Official Closing Price Updated: 4:15 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 77.58 77.58 77.21 77.53 5,748 -0.11(-0.14%)
Dec 02, 2024 77.55 77.64 77.17 77.64 7,644 +0.19(+0.25%)
Nov 29, 2024 76.84 77.46 76.84 77.45 2,735 +0.85(+1.11%)
Nov 27, 2024 76.16 76.60 76.06 76.60 8,347 +1.15(+1.52%)
Nov 26, 2024 75.74 75.74 75.14 75.45 9,484 -0.53(-0.70%)
Nov 25, 2024 75.64 76.00 75.64 75.98 9,669 +0.85(+1.13%)
Nov 22, 2024 74.74 75.13 74.74 75.13 4,879 -0.07(-0.09%)
Nov 21, 2024 75.19 75.32 75.00 75.20 4,067 +0.00(+0.00%)
Nov 20, 2024 75.09 75.20 74.73 75.20 3,032 +0.04(+0.05%)
Nov 19, 2024 74.93 75.16 74.87 75.16 2,076 +0.10(+0.13%)
Nov 18, 2024 74.53 75.06 74.22 75.06 10,556 +0.35(+0.47%)
Nov 15, 2024 74.93 74.93 74.41 74.71 13,726 -0.39(-0.52%)
Nov 14, 2024 75.25 75.46 74.91 75.10 8,820 +0.10(+0.13%)
Nov 13, 2024 75.78 76.13 75.00 75.00 7,004 -0.61(-0.81%)
Nov 12, 2024 76.30 76.30 75.25 75.61 7,167 -1.47(-1.91%)
Nov 11, 2024 77.49 77.60 77.05 77.08 13,773 -0.36(-0.46%)
Nov 08, 2024 77.80 77.80 77.08 77.44 8,177 -1.20(-1.53%)
Nov 07, 2024 78.23 78.99 78.23 78.64 7,946 +1.42(+1.84%)
Nov 06, 2024 77.51 77.64 76.74 77.22 9,492 -3.21(-3.99%)
Nov 05, 2024 79.75 80.43 79.55 80.43 5,051 +0.50(+0.63%)
Nov 04, 2024 80.27 80.55 79.93 79.93 14,517 +0.52(+0.65%)
Nov 01, 2024 79.63 80.12 79.40 79.41 7,238 -0.12(-0.15%)
Oct 31, 2024 80.18 80.18 79.25 79.53 12,983 -1.00(-1.24%)
Oct 30, 2024 80.63 80.89 80.53 80.53 5,800 -0.35(-0.43%)
Oct 29, 2024 81.08 81.20 80.88 80.88 3,020 -1.17(-1.43%)
Oct 28, 2024 81.71 82.09 81.71 82.05 3,647 +1.16(+1.43%)
Oct 25, 2024 81.27 81.47 80.87 80.89 3,352 +0.80(+1.00%)
Oct 24, 2024 80.23 80.23 80.01 80.09 3,618 -0.07(-0.09%)
Oct 23, 2024 80.10 80.16 79.81 80.16 4,021 -0.46(-0.57%)
Oct 22, 2024 80.43 80.64 80.43 80.62 3,812 +0.07(+0.09%)
Oct 21, 2024 80.81 80.97 80.36 80.55 3,659 -0.43(-0.53%)
Oct 18, 2024 81.34 81.34 80.98 80.98 4,982 +0.44(+0.55%)
Oct 17, 2024 80.77 80.88 80.45 80.54 6,026 -0.64(-0.79%)
Oct 16, 2024 80.59 81.18 80.59 81.18 4,561 +0.76(+0.95%)
Oct 15, 2024 80.84 80.84 80.42 80.42 1,934 -2.28(-2.76%)
Oct 14, 2024 82.45 82.92 82.45 82.70 19,687 -0.40(-0.48%)
Oct 11, 2024 82.40 83.28 82.40 83.10 13,077 +0.26(+0.31%)
Oct 10, 2024 83.21 83.21 82.53 82.84 17,092 -0.76(-0.91%)
Oct 09, 2024 82.92 83.61 82.77 83.60 6,543 +0.28(+0.34%)
Oct 08, 2024 83.48 83.67 83.19 83.32 36,956 -2.45(-2.86%)
Oct 07, 2024 85.46 85.77 85.23 85.77 2,217 +1.01(+1.19%)
Oct 04, 2024 84.71 84.85 84.64 84.76 5,452 +0.63(+0.75%)
Oct 03, 2024 84.20 85.00 84.06 84.13 7,398 -1.73(-2.01%)
Oct 02, 2024 85.82 85.86 85.16 85.86 2,191 +0.84(+0.99%)
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.