Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

78.92 -1.08 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 46.23 46.55 46.23 46.55 2,426 +0.34(+0.74%)
Sep 29, 2016 46.54 46.54 46.21 46.21 2,496 -0.50(-1.08%)
Sep 28, 2016 46.72 46.72 46.71 46.71 456 +0.67(+1.45%)
Sep 27, 2016 46.05 46.05 46.05 46.05 122 -0.15(-0.31%)
Sep 26, 2016 46.26 46.26 46.19 46.19 2,610 -0.52(-1.11%)
Sep 23, 2016 46.65 46.71 46.65 46.71 4,645 +0.84(+1.82%)
Sep 20, 2016 45.87 45.87 45.87 45.87 488 +0.29(+0.65%)
Sep 13, 2016 45.58 45.58 45.58 45.58 25 -0.13(-0.29%)
Sep 12, 2016 45.71 45.71 45.71 45.71 137 -0.50(-1.08%)
Sep 09, 2016 46.64 46.64 46.21 46.21 2,208 -0.43(-0.93%)
Sep 02, 2016 46.64 46.64 46.64 46.64 366 +0.36(+0.78%)
Sep 01, 2016 46.24 46.28 46.08 46.28 2,137 +0.35(+0.77%)
Aug 31, 2016 45.93 45.93 45.93 45.93 312 -0.15(-0.32%)
Aug 30, 2016 46.08 46.08 46.08 46.08 1,111 +0.00(+0.00%)
Aug 29, 2016 46.09 46.09 46.08 46.08 3,131 -0.23(-0.50%)
Aug 25, 2016 46.31 46.31 46.31 46.31 19 -0.25(-0.53%)
Aug 24, 2016 46.61 46.64 46.55 46.55 3,446 +0.37(+0.80%)
Aug 19, 2016 46.19 46.19 46.19 0 -0.21(-0.46%)
Aug 16, 2016 46.40 46.40 46.40 0 -0.13(-0.28%)
Aug 15, 2016 46.55 46.55 46.53 46.53 2,776 +0.62(+1.36%)
Aug 09, 2016 45.91 45.91 45.91 0 +0.41(+0.89%)
Aug 08, 2016 45.51 45.51 45.50 45.50 503 +0.62(+1.38%)
Aug 03, 2016 44.88 44.88 44.88 0 -0.16(-0.36%)
Aug 02, 2016 45.10 45.10 45.05 45.05 441 +0.07(+0.16%)
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.