Skip to main content

Ishares Global Sustainable Goals ETF (NQ: SDG )

78.69 -0.36 (-0.46%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 76.65 77.15 76.28 77.15 10,552 +1.05(+1.38%)
Jan 31, 2024 76.47 77.08 76.10 76.10 15,355 -0.28(-0.37%)
Jan 30, 2024 76.24 76.38 76.03 76.38 12,393 -0.55(-0.71%)
Jan 29, 2024 76.50 77.05 76.42 76.93 27,702 +0.45(+0.59%)
Jan 26, 2024 76.51 76.62 76.36 76.48 36,250 +0.05(+0.07%)
Jan 25, 2024 76.48 76.55 76.10 76.43 18,269 -0.11(-0.14%)
Jan 24, 2024 77.42 77.49 76.52 76.54 8,976 -0.18(-0.23%)
Jan 23, 2024 76.86 77.07 76.50 76.72 15,191 +0.12(+0.16%)
Jan 22, 2024 76.19 76.75 76.19 76.60 20,341 +0.03(+0.04%)
Jan 19, 2024 76.00 76.57 75.81 76.57 10,537 +0.20(+0.26%)
Jan 18, 2024 76.38 76.46 76.01 76.37 59,364 +0.01(+0.01%)
Jan 17, 2024 76.30 76.46 76.05 76.36 23,316 -1.38(-1.78%)
Jan 16, 2024 78.13 78.24 77.60 77.74 10,225 -1.69(-2.13%)
Jan 12, 2024 79.71 80.00 79.40 79.43 5,377 +0.04(+0.05%)
Jan 11, 2024 79.58 79.58 78.89 79.39 7,812 -0.04(-0.05%)
Jan 10, 2024 79.34 79.59 79.19 79.43 17,909 +0.13(+0.16%)
Jan 09, 2024 79.29 79.53 79.19 79.30 7,189 -0.62(-0.78%)
Jan 08, 2024 79.37 79.99 79.37 79.92 13,726 +0.45(+0.57%)
Jan 05, 2024 79.26 80.21 79.26 79.47 5,430 -0.17(-0.21%)
Jan 04, 2024 79.45 79.93 79.21 79.64 13,894 +0.19(+0.24%)
Jan 03, 2024 79.19 79.54 79.15 79.45 10,435 -0.57(-0.71%)
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.