Skip to main content

Ishares Global Sustainable Goals ETF (NQ: SDG )

74.67 -0.30 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 74.64 75.08 74.64 74.67 21,220 -0.30(-0.40%)
Apr 18, 2024 74.98 75.24 74.87 74.97 9,170 +0.49(+0.66%)
Apr 17, 2024 74.92 74.99 74.37 74.48 17,542 -0.06(-0.08%)
Apr 16, 2024 74.47 74.78 74.25 74.54 26,619 -0.73(-0.97%)
Apr 15, 2024 76.41 76.41 75.18 75.27 11,055 -0.56(-0.74%)
Apr 12, 2024 76.60 76.60 75.72 75.83 65,310 -1.49(-1.93%)
Apr 11, 2024 77.53 77.54 76.80 77.32 25,891 +0.34(+0.44%)
Apr 10, 2024 77.20 77.22 76.75 76.98 13,438 -1.64(-2.09%)
Apr 09, 2024 78.59 78.62 78.12 78.62 10,474 +1.16(+1.50%)
Apr 08, 2024 77.45 77.68 77.35 77.46 13,871 +0.54(+0.70%)
Apr 05, 2024 76.54 77.08 76.45 76.92 6,615 -0.23(-0.30%)
Apr 04, 2024 78.02 78.47 76.98 77.15 14,201 -0.43(-0.55%)
Apr 03, 2024 77.09 77.70 77.06 77.58 11,799 -0.05(-0.06%)
Apr 02, 2024 77.47 77.63 77.35 77.63 16,118 -0.73(-0.93%)
Apr 01, 2024 78.56 78.56 78.11 78.36 7,308 -0.35(-0.44%)
Mar 28, 2024 78.56 78.80 78.52 78.71 13,601 -0.34(-0.43%)
Mar 27, 2024 78.17 79.05 78.17 79.05 10,315 +0.79(+1.01%)
Mar 26, 2024 78.60 78.60 78.26 78.26 6,122 -0.47(-0.60%)
Mar 25, 2024 78.46 78.89 78.46 78.73 11,264 +0.22(+0.28%)
Mar 22, 2024 78.69 78.84 78.48 78.51 6,152 -0.30(-0.38%)
Mar 21, 2024 79.11 79.53 78.73 78.81 9,243 -0.19(-0.24%)
Mar 20, 2024 78.16 79.16 78.11 79.00 5,216 +0.77(+0.98%)
Mar 19, 2024 78.09 78.36 77.92 78.23 15,806 -0.04(-0.05%)
Mar 18, 2024 78.69 78.69 78.27 78.27 12,421 +0.23(+0.29%)
Mar 15, 2024 78.15 78.27 78.00 78.04 5,469 -0.36(-0.46%)
Mar 14, 2024 79.34 79.34 78.16 78.40 8,604 -0.99(-1.25%)
Mar 13, 2024 79.15 79.49 79.01 79.39 11,110 -0.09(-0.11%)
Mar 12, 2024 79.14 79.62 79.03 79.48 13,296 +0.76(+0.97%)
Mar 11, 2024 78.57 78.99 78.50 78.72 9,514 +0.47(+0.60%)
Mar 08, 2024 78.50 78.78 78.12 78.25 8,868 +0.12(+0.15%)
Mar 07, 2024 77.83 78.22 77.79 78.13 9,581 +1.16(+1.51%)
Mar 06, 2024 76.94 77.32 76.87 76.97 34,567 +0.59(+0.77%)
Mar 05, 2024 76.54 76.72 76.27 76.38 13,295 -0.56(-0.73%)
Mar 04, 2024 77.14 77.87 76.78 76.94 9,983 -0.78(-1.00%)
Mar 01, 2024 77.15 77.83 77.04 77.72 8,089 +0.82(+1.07%)
Feb 29, 2024 77.17 77.17 76.70 76.90 6,882 +0.56(+0.73%)
Feb 28, 2024 76.41 76.55 76.14 76.34 9,091 -0.59(-0.77%)
Feb 27, 2024 76.84 77.13 76.84 76.93 19,852 +0.23(+0.30%)
Feb 26, 2024 76.62 76.94 76.50 76.70 25,882 +0.17(+0.22%)
Feb 23, 2024 76.60 76.72 76.46 76.53 21,252 -0.28(-0.36%)
Feb 22, 2024 76.71 76.88 76.38 76.81 15,594 +0.28(+0.37%)
Feb 21, 2024 76.30 76.65 76.15 76.53 23,540 +0.32(+0.42%)
Feb 20, 2024 76.41 76.71 76.09 76.21 48,485 -0.25(-0.33%)
Feb 16, 2024 76.43 76.93 76.28 76.46 29,057 -0.04(-0.05%)
Feb 15, 2024 75.86 76.50 75.84 76.50 10,607 +0.87(+1.15%)
Feb 14, 2024 75.37 75.68 75.23 75.63 9,625 +0.58(+0.77%)
Feb 13, 2024 75.47 75.49 74.80 75.05 8,627 -1.60(-2.09%)
Feb 12, 2024 76.04 76.80 75.94 76.65 15,523 +0.52(+0.68%)
Feb 09, 2024 75.92 76.14 75.64 76.13 10,317 +0.07(+0.09%)
Feb 08, 2024 76.16 76.16 75.68 76.06 13,035 -0.28(-0.37%)
Feb 07, 2024 76.47 76.82 76.26 76.34 23,603 +0.06(+0.08%)
Feb 06, 2024 75.69 76.39 75.69 76.28 14,524 +0.89(+1.18%)
Feb 05, 2024 75.56 75.64 75.19 75.39 7,147 -0.59(-0.78%)
Feb 02, 2024 76.19 76.19 75.69 75.98 19,873 -1.17(-1.52%)
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.