Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
EAFE ESG Optimized Ishares MSCI ETF
(NQ:
ESGD
)
82.36
+0.25 (+0.30%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 28, 2022
70.53
71.36
70.11
71.36
1,761,703
+0.32(+0.45%)
Jan 27, 2022
71.50
71.81
70.77
71.04
1,431,825
-0.44(-0.62%)
Jan 26, 2022
72.51
72.66
71.03
71.49
628,624
-0.27(-0.38%)
Jan 25, 2022
71.39
72.14
70.77
71.76
661,138
-0.33(-0.46%)
Jan 24, 2022
71.60
72.19
70.29
72.09
3,138,757
-0.82(-1.13%)
Jan 21, 2022
73.69
73.78
72.91
72.91
769,023
-0.94(-1.27%)
Jan 20, 2022
74.59
74.90
73.78
73.85
706,635
-0.42(-0.56%)
Jan 19, 2022
74.71
74.84
74.19
74.27
697,992
-0.09(-0.11%)
Jan 18, 2022
74.60
74.75
74.19
74.35
813,337
-1.03(-1.37%)
Jan 14, 2022
75.38
0
-0.09(-0.13%)
Jan 13, 2022
76.22
76.34
75.44
75.48
385,844
-0.61(-0.80%)
Jan 12, 2022
75.79
76.10
75.71
76.08
720,145
+0.73(+0.97%)
Jan 11, 2022
74.60
75.35
74.39
75.35
546,354
+0.94(+1.26%)
Jan 10, 2022
74.33
74.56
73.85
74.42
814,791
-0.79(-1.06%)
Jan 07, 2022
74.96
75.32
74.67
75.21
603,005
+0.21(+0.28%)
Jan 06, 2022
75.14
75.35
74.80
75.00
427,800
-0.32(-0.43%)
Jan 05, 2022
76.37
76.46
75.33
75.33
546,353
-0.75(-0.98%)
Jan 04, 2022
76.10
76.29
75.85
76.07
620,509
+0.48(+0.64%)
Jan 03, 2022
75.51
75.61
75.21
75.59
495,197
+0.44(+0.59%)
Dec 31, 2021
75.18
75.51
75.09
75.15
443,673
-0.07(-0.09%)
Dec 30, 2021
75.45
75.53
75.14
75.21
320,899
-0.19(-0.26%)
Dec 29, 2021
75.34
75.51
75.23
75.41
478,381
-0.05(-0.06%)
Dec 28, 2021
75.51
75.64
75.40
75.45
558,173
+0.04(+0.05%)
Dec 27, 2021
74.85
75.42
74.81
75.42
461,838
+0.57(+0.76%)
Dec 23, 2021
74.46
74.98
74.46
74.85
691,955
+0.40(+0.53%)
Dec 22, 2021
73.60
74.46
73.58
74.45
535,696
+0.76(+1.03%)
Dec 21, 2021
73.27
73.71
73.18
73.70
882,028
+0.86(+1.18%)
Dec 20, 2021
72.62
72.90
72.41
72.84
998,344
-0.15(-0.21%)
Dec 17, 2021
73.45
73.60
72.95
72.99
771,625
-1.06(-1.43%)
Dec 16, 2021
74.36
74.40
73.80
74.05
707,309
+0.08(+0.10%)
Dec 15, 2021
73.20
73.97
72.81
73.97
776,575
+1.05(+1.44%)
Dec 14, 2021
73.04
73.32
72.65
72.92
772,587
-0.40(-0.54%)
Dec 13, 2021
73.72
73.77
73.26
73.32
515,892
-0.70(-0.95%)
Dec 10, 2021
73.94
74.05
73.70
74.02
361,100
+0.19(+0.25%)
Dec 09, 2021
73.97
74.01
73.77
73.83
326,332
-0.55(-0.74%)
Dec 08, 2021
74.36
74.50
74.17
74.39
479,595
+0.09(+0.13%)
Dec 07, 2021
73.72
74.29
73.72
74.29
839,124
+1.58(+2.17%)
Dec 06, 2021
72.57
72.92
72.37
72.72
510,795
+0.62(+0.85%)
Dec 03, 2021
72.63
72.66
71.63
72.10
638,684
-0.31(-0.42%)
Dec 02, 2021
71.80
72.54
71.80
72.41
1,049,603
+0.95(+1.33%)
Dec 01, 2021
72.78
73.14
71.43
71.46
974,069
-0.36(-0.51%)
Nov 30, 2021
72.28
72.49
72.15
71.82
1,983,333
-0.64(-0.89%)
Nov 29, 2021
72.60
72.73
72.14
72.46
559,640
+0.25(+0.35%)
Nov 26, 2021
72.69
72.79
71.90
72.21
419,143
-1.90(-2.57%)
Nov 24, 2021
73.58
74.13
73.53
74.11
644,333
-0.48(-0.64%)
Nov 23, 2021
74.55
74.79
74.21
74.59
564,046
-0.11(-0.15%)
Nov 22, 2021
75.08
75.27
74.67
74.70
645,524
-0.48(-0.63%)
Nov 19, 2021
75.44
75.47
75.13
75.18
702,988
-0.69(-0.91%)
Nov 18, 2021
75.76
75.90
75.49
75.87
526,590
+0.07(+0.10%)
Nov 17, 2021
75.72
75.84
75.65
75.79
588,251
-0.11(-0.15%)
Nov 16, 2021
76.05
76.14
75.90
75.90
434,406
-0.17(-0.22%)
Nov 15, 2021
76.42
76.42
76.03
76.07
438,791
-0.17(-0.22%)
Nov 12, 2021
76.12
76.28
75.96
76.24
438,084
+0.36(+0.48%)
Nov 11, 2021
76.01
76.07
75.84
75.88
363,969
+0.27(+0.36%)
Nov 10, 2021
76.25
75.53
75.61
519,496
-0.94(-1.23%)
Nov 09, 2021
76.77
76.81
76.33
76.55
586,565
-0.18(-0.23%)
Nov 08, 2021
76.73
76.88
76.63
76.73
424,996
+0.01(+0.01%)
Nov 05, 2021
76.63
76.72
76.40
76.72
525,977
+0.02(+0.02%)
Nov 04, 2021
76.56
76.70
76.39
76.70
1,159,392
-0.06(-0.07%)
Nov 03, 2021
76.11
76.80
75.96
76.75
365,869
+0.62(+0.82%)
Nov 02, 2021
76.03
76.22
76.02
76.13
378,113
-0.11(-0.15%)
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
.