iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
81.08
+0.27 (0.33%)
Sep 4, 2025, 4:00 PM - Market closed
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 80.92 | 81.08 | 80.77 | 81.08 | - | 0.33% | 8,712 |
| Sep 3, 2025 | 80.72 | 80.83 | 80.64 | 80.81 | 80.81 | 0.30% | 3,796 |
| Sep 2, 2025 | 79.97 | 80.61 | 79.97 | 80.57 | 80.57 | -0.62% | 5,689 |
| Aug 29, 2025 | 81.25 | 81.25 | 80.95 | 81.07 | 81.07 | -0.32% | 4,205 |
| Aug 28, 2025 | 81.10 | 81.33 | 81.03 | 81.33 | 81.33 | 0.47% | 1,579 |
| Aug 27, 2025 | 80.81 | 80.95 | 80.81 | 80.95 | 80.95 | -0.87% | 4,453 |
| Aug 26, 2025 | 81.61 | 81.66 | 81.58 | 81.66 | 81.66 | 0.14% | 1,632 |
| Aug 25, 2025 | 81.90 | 81.96 | 81.55 | 81.55 | 81.55 | -1.08% | 1,415 |
| Aug 22, 2025 | 81.22 | 82.48 | 81.22 | 82.44 | 82.44 | 1.72% | 2,574 |
| Aug 21, 2025 | 81.03 | 81.17 | 80.93 | 81.04 | 81.04 | -0.66% | 3,520 |
| Aug 20, 2025 | 81.51 | 81.63 | 81.20 | 81.58 | 81.58 | -0.35% | 4,041 |
| Aug 19, 2025 | 82.12 | 82.12 | 81.72 | 81.86 | 81.86 | -0.71% | 3,904 |
| Aug 18, 2025 | 82.37 | 82.45 | 82.37 | 82.45 | 82.45 | 1.10% | 1,945 |
| Aug 15, 2025 | 81.08 | 81.56 | 81.00 | 81.55 | 81.55 | 1.49% | 6,142 |
| Aug 14, 2025 | 80.19 | 80.35 | 80.19 | 80.35 | 80.35 | -1.05% | 1,004 |
| Aug 13, 2025 | 80.76 | 81.20 | 80.76 | 81.20 | 81.20 | 0.71% | 4,468 |
| Aug 12, 2025 | 80.15 | 80.63 | 80.15 | 80.63 | 80.63 | 0.90% | 4,107 |
| Aug 11, 2025 | 80.55 | 80.55 | 79.86 | 79.91 | 79.91 | -0.14% | 2,493 |
| Aug 8, 2025 | 79.95 | 80.22 | 79.95 | 80.03 | 80.03 | 0.50% | 9,136 |
| Aug 7, 2025 | 79.82 | 79.82 | 79.47 | 79.63 | 79.63 | 0.19% | 4,082 |
| Aug 6, 2025 | 79.35 | 79.48 | 79.26 | 79.48 | 79.48 | 0.11% | 2,213 |
| Aug 5, 2025 | 79.37 | 79.42 | 79.24 | 79.39 | 79.39 | 0.14% | 3,580 |
| Aug 4, 2025 | 79.09 | 79.28 | 79.09 | 79.28 | 79.28 | 0.94% | 2,052 |
| Aug 1, 2025 | 78.51 | 78.54 | 78.25 | 78.54 | 78.54 | 0.64% | 3,323 |
| Jul 31, 2025 | 78.48 | 78.65 | 77.90 | 78.04 | 78.04 | -0.80% | 5,911 |
| Jul 30, 2025 | 79.03 | 79.11 | 78.43 | 78.67 | 78.67 | -0.88% | 10,020 |
| Jul 29, 2025 | 79.68 | 79.68 | 79.27 | 79.36 | 79.36 | 0.19% | 3,306 |
| Jul 28, 2025 | 79.42 | 79.42 | 79.22 | 79.22 | 79.22 | -0.83% | 6,671 |
| Jul 25, 2025 | 79.40 | 79.88 | 79.40 | 79.88 | 79.88 | 0.13% | 4,679 |
| Jul 24, 2025 | 79.91 | 79.91 | 79.66 | 79.78 | 79.78 | 0.13% | 2,304 |
| Jul 23, 2025 | 79.28 | 79.67 | 79.28 | 79.67 | 79.67 | 0.51% | 3,911 |
| Jul 22, 2025 | 78.37 | 79.26 | 78.37 | 79.26 | 79.26 | 1.25% | 4,491 |
| Jul 21, 2025 | 78.23 | 78.70 | 78.18 | 78.28 | 78.28 | 0.37% | 3,568 |
| Jul 18, 2025 | 78.20 | 78.38 | 77.99 | 78.00 | 78.00 | 0.58% | 3,069 |
| Jul 17, 2025 | 77.38 | 77.60 | 77.38 | 77.55 | 77.55 | 0.62% | 1,004 |
| 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 |