iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
77.55
+0.48 (0.62%)
At close: Jul 17, 2025, 4:00 PM
77.55
0.00 (0.00%)
After-hours: Jul 17, 2025, 4:15 PM EDT
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 77.38 | 77.60 | 77.38 | 77.49 | - | 0.55% | 726 |
| Jul 16, 2025 | 76.81 | 77.07 | 76.79 | 77.07 | 77.07 | -0.21% | 2,293 |
| Jul 15, 2025 | 77.07 | 77.23 | 76.82 | 77.23 | 77.23 | 0.29% | 4,224 |
| Jul 14, 2025 | 77.04 | 77.08 | 76.89 | 77.01 | 77.01 | -0.03% | 2,747 |
| Jul 11, 2025 | 77.25 | 77.25 | 77.04 | 77.04 | 77.04 | -0.93% | 2,240 |
| Jul 10, 2025 | 77.36 | 77.76 | 77.32 | 77.76 | 77.76 | 0.76% | 1,616 |
| Jul 9, 2025 | 76.78 | 77.18 | 76.78 | 77.17 | 77.17 | 0.77% | 8,566 |
| Jul 8, 2025 | 76.71 | 76.79 | 76.58 | 76.58 | 76.58 | 0.08% | 3,861 |
| Jul 7, 2025 | 77.07 | 77.07 | 76.52 | 76.52 | 76.52 | -1.18% | 1,829 |
| Jul 3, 2025 | 77.52 | 77.56 | 77.39 | 77.43 | 77.43 | 0.36% | 3,917 |
| Jul 2, 2025 | 76.45 | 77.20 | 76.45 | 77.15 | 77.15 | 1.69% | 3,313 |
| Jul 1, 2025 | 75.63 | 76.19 | 75.63 | 75.87 | 75.87 | 0.01% | 1,932 |
| Jun 30, 2025 | 75.55 | 76.10 | 75.34 | 75.86 | 75.86 | 0.80% | 1,825 |
| Jun 27, 2025 | 75.48 | 75.70 | 75.26 | 75.26 | 75.26 | -0.23% | 2,875 |
| Jun 26, 2025 | 75.55 | 75.61 | 75.43 | 75.43 | 75.43 | - | 4,982 |
| Jun 25, 2025 | 75.23 | 75.55 | 75.22 | 75.43 | 75.43 | -0.47% | 2,607 |
| Jun 24, 2025 | 75.03 | 75.79 | 75.03 | 75.79 | 75.79 | 1.87% | 2,149 |
| Jun 23, 2025 | 73.38 | 74.40 | 73.38 | 74.40 | 74.40 | 0.81% | 8,067 |
| Jun 20, 2025 | 74.39 | 74.39 | 73.62 | 73.80 | 73.80 | -0.65% | 3,860 |
| Jun 18, 2025 | 74.61 | 74.66 | 74.28 | 74.28 | 74.28 | -0.15% | 4,016 |
| Jun 17, 2025 | 74.94 | 74.94 | 74.39 | 74.39 | 74.39 | -2.30% | 8,366 |
| Jun 16, 2025 | 76.87 | 76.87 | 76.02 | 76.14 | 76.14 | -0.48% | 2,048 |
| Jun 13, 2025 | 76.59 | 76.59 | 76.44 | 76.51 | 75.69 | -1.26% | 1,510 |
| Jun 12, 2025 | 77.45 | 77.57 | 77.35 | 77.49 | 76.65 | 0.69% | 16,106 |
| Jun 11, 2025 | 77.34 | 77.50 | 76.96 | 76.96 | 76.13 | -0.27% | 7,257 |
| Jun 10, 2025 | 76.84 | 77.24 | 76.76 | 77.17 | 76.34 | 0.68% | 19,140 |
| Jun 9, 2025 | 76.44 | 76.73 | 76.33 | 76.65 | 75.82 | 0.68% | 2,962 |
| Jun 6, 2025 | 76.05 | 76.13 | 76.02 | 76.13 | 75.31 | 0.53% | 8,036 |
| Jun 5, 2025 | 76.08 | 76.08 | 75.72 | 75.73 | 74.91 | -0.17% | 2,527 |
| Jun 4, 2025 | 75.61 | 76.09 | 75.61 | 75.86 | 75.04 | 0.77% | 6,253 |
| Jun 3, 2025 | 74.96 | 75.28 | 74.76 | 75.28 | 74.47 | 0.29% | 16,113 |
| Jun 2, 2025 | 75.00 | 75.14 | 74.75 | 75.06 | 74.25 | 0.31% | 9,742 |
| May 30, 2025 | 75.03 | 75.04 | 74.52 | 74.83 | 74.02 | -0.89% | 7,258 |
| May 29, 2025 | 75.22 | 75.50 | 75.18 | 75.50 | 74.69 | 0.84% | 11,868 |
| May 28, 2025 | 74.91 | 74.93 | 74.81 | 74.87 | 74.06 | -0.31% | 2,986 |
| May 27, 2025 | 75.41 | 75.41 | 75.05 | 75.10 | 74.29 | 0.28% | 11,051 |
| May 23, 2025 | 74.04 | 74.91 | 74.04 | 74.89 | 74.08 | 0.51% | 10,223 |
| May 22, 2025 | 74.64 | 74.64 | 74.50 | 74.51 | 73.71 | -0.68% | 2,295 |
| May 21, 2025 | 75.52 | 75.80 | 74.92 | 75.02 | 74.21 | -1.00% | 5,851 |
| May 20, 2025 | 75.63 | 75.78 | 75.60 | 75.78 | 74.96 | 0.74% | 2,214 |
| May 19, 2025 | 74.77 | 75.22 | 74.77 | 75.22 | 74.41 | 0.07% | 4,152 |
| May 16, 2025 | 75.24 | 75.26 | 74.97 | 75.17 | 74.36 | -0.13% | 2,071 |
| May 15, 2025 | 75.02 | 75.37 | 75.02 | 75.27 | 74.46 | 0.51% | 11,153 |
| May 14, 2025 | 75.48 | 75.48 | 74.89 | 74.89 | 74.08 | -0.09% | 5,305 |
| May 13, 2025 | 74.81 | 75.25 | 74.75 | 74.96 | 74.15 | 0.32% | 7,496 |
| May 12, 2025 | 73.96 | 74.72 | 73.94 | 74.72 | 73.91 | 2.27% | 11,553 |
| May 9, 2025 | 73.43 | 73.43 | 73.06 | 73.06 | 72.27 | -0.19% | 8,127 |
| May 8, 2025 | 73.33 | 73.74 | 73.17 | 73.20 | 72.41 | -0.22% | 7,238 |
| May 7, 2025 | 73.42 | 73.59 | 73.35 | 73.36 | 72.57 | -1.20% | 3,395 |
| May 6, 2025 | 74.42 | 74.53 | 74.16 | 74.25 | 73.45 | -0.01% | 15,829 |