Indicators

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

81.38 +0.73 (+0.91%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.60	53.60	52.92	53.45	191,803	-0.27(-0.50%)
May 28, 2020	53.85	54.25	53.64	53.72	236,862	+0.60(+1.12%)
May 27, 2020	53.25	53.25	52.66	53.13	152,510	+0.55(+1.05%)
May 26, 2020	52.51	52.78	52.43	52.58	188,964	+1.51(+2.95%)
May 22, 2020	50.92	51.08	50.69	51.07	114,107	-0.12(-0.23%)
May 21, 2020	51.54	51.75	51.02	51.19	141,838	-0.63(-1.21%)
May 20, 2020	51.68	52.02	51.61	51.81	191,709	+1.11(+2.18%)
May 19, 2020	51.09	51.31	50.71	50.71	132,242	-0.68(-1.32%)
May 18, 2020	50.61	51.55	50.61	51.38	178,267	+1.88(+3.80%)
May 15, 2020	49.28	49.60	49.13	49.50	252,786	+0.06(+0.13%)
May 14, 2020	48.77	49.52	48.44	49.44	337,780	-0.31(-0.62%)
May 13, 2020	50.54	50.54	49.59	49.75	314,897	-0.50(-0.99%)
May 12, 2020	51.03	51.08	50.25	50.25	249,538	-0.61(-1.21%)
May 11, 2020	50.60	51.03	50.59	50.86	185,134	-0.02(-0.04%)
May 08, 2020	50.76	50.97	50.64	50.88	291,522	+0.80(+1.59%)
May 07, 2020	50.06	50.31	49.85	50.08	363,627	+0.78(+1.58%)
May 06, 2020	50.13	50.17	49.31	49.31	338,924	-0.34(-0.69%)
May 05, 2020	49.95	50.13	49.63	49.65	280,424	+0.08(+0.16%)
May 04, 2020	49.34	49.63	49.09	49.57	292,444	-0.14(-0.29%)

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.