iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
84.84
-0.41 (-0.48%)
Dec 29, 2025, 4:00 PM EST - Market closed
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 84.66 | 84.91 | 84.66 | 84.91 | 84.91 | -0.40% | 2,559 |
| Dec 26, 2025 | 85.31 | 85.31 | 85.04 | 85.25 | 85.25 | 0.45% | 1,669 |
| Dec 24, 2025 | 84.90 | 84.91 | 84.86 | 84.87 | 84.87 | 0.29% | 583 |
| Dec 23, 2025 | 84.50 | 84.65 | 84.33 | 84.63 | 84.62 | 0.29% | 2,496 |
| Dec 22, 2025 | 83.80 | 84.46 | 83.80 | 84.38 | 84.38 | 0.03% | 3,286 |
| Dec 19, 2025 | 84.12 | 84.59 | 84.12 | 84.36 | 84.36 | 0.91% | 10,595 |
| Dec 18, 2025 | 83.56 | 84.02 | 83.56 | 83.60 | 83.60 | 0.74% | 2,695 |
| Dec 17, 2025 | 83.90 | 84.05 | 82.95 | 82.99 | 82.99 | -0.94% | 14,389 |
| Dec 16, 2025 | 83.62 | 83.81 | 83.43 | 83.78 | 83.78 | -1.42% | 6,952 |
| Dec 15, 2025 | 85.20 | 85.22 | 84.87 | 84.99 | 84.14 | 0.59% | 7,452 |
| Dec 12, 2025 | 85.02 | 85.44 | 84.49 | 84.49 | 83.64 | -1.15% | 5,026 |
| Dec 11, 2025 | 84.91 | 85.48 | 84.91 | 85.48 | 84.62 | 0.22% | 1,211 |
| Dec 10, 2025 | 84.45 | 85.29 | 84.45 | 85.29 | 84.43 | 1.35% | 2,171 |
| Dec 9, 2025 | 84.46 | 84.55 | 84.12 | 84.15 | 83.31 | -0.79% | 3,288 |
| Dec 8, 2025 | 85.11 | 85.11 | 84.69 | 84.82 | 83.97 | -0.61% | 3,923 |
| Dec 5, 2025 | 85.32 | 85.74 | 85.16 | 85.34 | 84.49 | 0.28% | 11,929 |
| Dec 4, 2025 | 85.40 | 85.40 | 85.07 | 85.11 | 84.25 | -0.21% | 4,107 |
| Dec 3, 2025 | 85.11 | 85.28 | 84.95 | 85.28 | 84.43 | 0.16% | 2,880 |
| Dec 2, 2025 | 85.14 | 85.15 | 84.90 | 85.15 | 84.29 | 0.41% | 1,840 |
| Dec 1, 2025 | 85.03 | 85.13 | 84.80 | 84.80 | 83.95 | -0.83% | 6,651 |
| Nov 28, 2025 | 85.20 | 85.53 | 85.20 | 85.51 | 84.66 | 0.38% | 7,070 |
| Nov 26, 2025 | 84.48 | 85.22 | 84.48 | 85.19 | 84.34 | 1.22% | 2,387 |
| Nov 25, 2025 | 83.66 | 84.24 | 83.60 | 84.16 | 83.32 | 0.93% | 15,336 |
| Nov 24, 2025 | 83.08 | 83.39 | 83.08 | 83.39 | 82.55 | 0.35% | 5,549 |
| Nov 21, 2025 | 82.30 | 83.49 | 82.30 | 83.09 | 82.26 | 1.01% | 4,686 |
| Nov 20, 2025 | 84.08 | 84.22 | 82.26 | 82.26 | 81.44 | -1.53% | 10,111 |
| Nov 19, 2025 | 83.78 | 83.78 | 83.29 | 83.54 | 82.70 | -0.38% | 15,444 |
| Nov 18, 2025 | 83.34 | 84.26 | 83.34 | 83.86 | 83.02 | -0.78% | 15,579 |
| Nov 17, 2025 | 85.12 | 85.24 | 84.27 | 84.52 | 83.67 | -1.20% | 4,541 |
| Nov 14, 2025 | 85.45 | 85.71 | 85.43 | 85.55 | 84.69 | -0.03% | 4,550 |
| Nov 13, 2025 | 86.32 | 86.32 | 85.57 | 85.57 | 84.72 | -1.36% | 5,244 |
| Nov 12, 2025 | 86.69 | 86.87 | 86.62 | 86.76 | 85.89 | -0.42% | 3,929 |
| Nov 11, 2025 | 86.91 | 87.12 | 86.91 | 87.12 | 86.25 | 0.79% | 2,027 |
| Nov 10, 2025 | 85.74 | 86.52 | 85.74 | 86.44 | 85.57 | 1.64% | 21,908 |
| Nov 7, 2025 | 84.60 | 85.05 | 84.25 | 85.05 | 84.19 | 0.33% | 3,464 |
| Nov 6, 2025 | 84.67 | 85.11 | 84.65 | 84.77 | 83.92 | -0.03% | 3,830 |
| Nov 5, 2025 | 84.64 | 84.96 | 84.64 | 84.79 | 83.94 | 1.91% | 2,144 |
| Nov 4, 2025 | 83.71 | 83.72 | 83.13 | 83.20 | 82.36 | -1.21% | 4,964 |
| Nov 3, 2025 | 84.60 | 84.60 | 84.21 | 84.21 | 83.37 | -0.44% | 1,814 |
| Oct 31, 2025 | 83.83 | 84.59 | 83.83 | 84.59 | 83.74 | 0.57% | 1,108 |
| Oct 30, 2025 | 83.91 | 84.47 | 83.91 | 84.11 | 83.27 | -0.32% | 1,534 |
| Oct 29, 2025 | 84.82 | 85.00 | 84.04 | 84.38 | 83.53 | -0.46% | 2,804 |
| Oct 28, 2025 | 84.46 | 84.92 | 84.46 | 84.77 | 83.92 | 0.17% | 6,252 |
| Oct 27, 2025 | 84.29 | 84.63 | 84.29 | 84.63 | 83.78 | 0.34% | 2,821 |
| Oct 24, 2025 | 84.89 | 84.89 | 84.24 | 84.34 | 83.49 | 0.72% | 2,109 |
| Oct 23, 2025 | 83.57 | 83.92 | 83.50 | 83.73 | 82.89 | 0.72% | 3,825 |
| Oct 22, 2025 | 83.62 | 83.62 | 82.85 | 83.14 | 82.30 | -0.37% | 5,422 |
| Oct 21, 2025 | 83.62 | 83.68 | 83.40 | 83.45 | 82.61 | -0.33% | 3,800 |
| Oct 20, 2025 | 83.30 | 83.80 | 83.30 | 83.72 | 82.88 | 0.06% | 4,193 |
| Oct 17, 2025 | 83.55 | 83.67 | 83.26 | 83.67 | 82.83 | -0.06% | 1,889 |