ESGD - iShares MSCI EAFE ESG Optimized ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201962.9063.0662.7962.9562.95183,243
May 17, 201963.1763.4963.1263.2263.22115,400
May 16, 201963.2363.8363.2363.4563.45189,600
May 15, 201962.4763.2262.4263.1663.16105,400
May 14, 201962.7263.1162.7262.8962.8993,100
May 13, 201962.6262.7262.1662.1962.1995,700
May 10, 201963.2863.7062.9763.6163.6161,500
May 09, 201962.8863.3262.6663.2463.24124,300
May 08, 201963.4863.7663.4263.5563.5593,200
May 07, 201964.0764.0763.3363.5963.5980,900
May 06, 201963.9564.6863.9564.6464.6481,300
May 03, 201964.9365.3064.8965.2565.25399,400
May 02, 201964.8064.9564.4764.5564.55112,900
May 01, 201965.2665.4164.8164.8364.83148,000
Apr 30, 201965.0865.2464.9365.1665.1660,100
Apr 29, 201964.8565.1064.8265.0765.0774,600
Apr 26, 201964.7364.8664.6764.8064.8051,300
Apr 25, 201964.5064.5864.3564.5364.5361,600
Apr 24, 201964.7264.8264.5464.6364.6346,100
Apr 23, 201964.8365.1264.8365.0765.0752,000
Apr 22, 201964.9365.1064.8465.0165.0170,600
Apr 18, 201965.1165.1364.8865.0665.06100,700
Apr 17, 201965.1365.1764.9365.1165.1150,300
Apr 16, 201964.9965.0364.8564.9064.9080,700
Apr 15, 201964.8164.8364.6964.7464.7454,400
Apr 12, 201964.7164.7564.6264.7564.7555,100
Apr 11, 201964.3964.4664.1964.3564.3544,100
Apr 10, 201964.2764.4864.2364.4064.4045,000
Apr 09, 201964.3764.3764.1164.1964.1968,900
Apr 08, 201964.5164.5964.3764.5964.59114,800
Apr 05, 201964.3464.5164.3464.5164.5147,800
Apr 04, 201964.3064.4164.2664.3964.3977,300
Apr 03, 201964.4664.6464.4164.5164.5140,900
Apr 02, 201963.8864.0463.7464.0464.0487,000
Apr 01, 201963.7363.9963.6963.9663.9640,800
Mar 29, 201963.1763.2262.9263.1863.1844,500
Mar 28, 201962.9262.9462.6562.8262.8257,800
Mar 27, 201963.0963.2462.6663.0263.0266,200
Mar 26, 201963.1363.2262.9663.0863.0852,900
Mar 25, 201962.6262.7662.5062.7062.7042,900
Mar 22, 201963.1163.2462.6562.6762.6782,600
Mar 21, 201963.5263.9563.5263.9563.9541,400
Mar 20, 201963.7064.2563.5363.9763.9785,300
Mar 19, 201964.1764.2063.8763.9663.9675,700
Mar 18, 201963.6963.8363.5763.7663.7695,600
Mar 15, 201963.3563.5763.3363.5063.5041,200
Mar 14, 201962.8563.0562.8162.8862.8892,900
Mar 13, 201962.6162.9862.6162.9262.9299,600
Mar 12, 201962.3162.4862.3162.3962.3974,100
Mar 11, 201961.8962.3961.8962.3962.3945,500
Mar 08, 201961.4961.8161.4561.7761.7734,900
Mar 07, 201962.3862.4161.7861.7861.7846,300
Mar 06, 201962.9062.9062.6262.6762.6760,200
Mar 05, 201962.7162.9462.6762.8562.8557,700
Mar 04, 201962.9962.9962.4762.7662.7676,000
Mar 01, 201962.9463.0762.7562.8962.8955,800
Feb 28, 201962.6062.7962.5562.6162.6159,600
Feb 27, 201962.8362.9162.6162.7262.7249,200
Feb 26, 201962.7563.1262.7563.0063.00115,800
Feb 25, 201962.8862.9062.6562.6562.6548,600
Feb 22, 201962.4862.6262.3862.4762.4753,900
Feb 21, 201962.3062.3762.1362.2662.2628,200
Feb 20, 201962.2562.6062.2562.4262.4267,000
Feb 19, 201961.7962.3061.7962.1862.1837,700
Feb 15, 201961.6061.9461.6061.9461.9436,900
Feb 14, 201961.1761.2960.9061.1061.1053,200
Feb 13, 201961.1961.3461.0761.0761.0747,600
Feb 12, 201960.8961.0760.8661.0661.06103,800
Feb 11, 201960.4560.4660.2260.3060.3054,200
Feb 08, 201960.2260.4560.0760.4560.4573,300
Feb 07, 201960.9861.0060.5060.6760.6786,400
Feb 06, 201961.6461.6461.3361.4061.4041,500
Feb 05, 201961.5461.8161.5461.8161.81108,600
Feb 04, 201960.9461.2160.8461.1961.1988,400
Feb 01, 201961.0961.2160.9261.0761.07113,900
Jan 31, 201960.9961.2360.9061.1361.1372,600
Jan 30, 201960.7161.4060.6261.2161.2172,400
Jan 29, 201960.6760.8260.5660.5960.5967,300
Jan 28, 201960.2160.4360.1560.3560.3590,200
Jan 25, 201960.4860.7860.4860.6060.60641,700
Jan 24, 201959.9560.1359.7860.0460.0490,000
Jan 23, 201960.0360.1359.6759.9159.9170,800
Jan 22, 201959.9059.9459.5359.6059.6064,200
Jan 18, 201960.3860.5160.1960.4860.4844,100
Jan 17, 201959.2559.8759.2559.7259.72192,200
Jan 16, 201959.5059.7159.5059.6059.6044,900
Jan 15, 201959.2159.5359.2159.3359.3367,600
Jan 14, 201959.0359.3559.0059.2359.2379,100
Jan 11, 201959.4159.6059.2459.4359.4351,000
Jan 10, 201959.4159.8559.4159.8459.8434,900
Jan 09, 201959.4559.7059.3559.5959.5938,800
Jan 08, 201959.0859.1558.7859.0059.0050,700
Jan 07, 201958.3358.7658.2458.5658.5646,600
Jan 04, 201957.5058.4957.4958.3358.3338,300
Jan 03, 201956.8356.9156.5056.6256.6258,800
Jan 02, 201956.3657.0456.3456.8456.8464,000
Dec 31, 201857.5857.5856.8857.3857.38273,800
Dec 28, 201857.3557.3556.8557.1657.16324,300
Dec 27, 201855.9156.8455.5956.8456.84200,600
Dec 26, 201855.7256.8155.3756.6256.62601,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...