iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
72.84
-0.82 (-1.11%)
At close: Mar 28, 2025, 4:00 PM
72.94
+0.10 (0.13%)
Pre-market: Mar 31, 2025, 7:14 AM EDT
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 73.07 | 73.07 | 72.67 | 72.84 | 72.84 | -1.11% | 8,214 |
| Mar 27, 2025 | 73.40 | 73.96 | 73.40 | 73.66 | 73.66 | 0.26% | 8,732 |
| Mar 26, 2025 | 73.82 | 73.83 | 73.28 | 73.47 | 73.47 | -0.39% | 13,859 |
| Mar 25, 2025 | 74.02 | 74.11 | 73.64 | 73.76 | 73.76 | -0.04% | 9,840 |
| Mar 24, 2025 | 74.03 | 74.14 | 73.78 | 73.79 | 73.79 | -0.62% | 35,100 |
| Mar 21, 2025 | 74.09 | 74.47 | 74.09 | 74.25 | 74.25 | -1.03% | 21,319 |
| Mar 20, 2025 | 74.99 | 75.26 | 74.84 | 75.02 | 75.02 | -1.20% | 42,582 |
| Mar 19, 2025 | 75.78 | 76.01 | 75.68 | 75.93 | 75.93 | 0.03% | 8,495 |
| Mar 18, 2025 | 76.21 | 76.21 | 75.72 | 75.91 | 75.91 | -0.29% | 11,471 |
| Mar 17, 2025 | 75.23 | 76.37 | 75.23 | 76.13 | 76.13 | 1.21% | 16,865 |
| Mar 14, 2025 | 75.16 | 75.37 | 75.02 | 75.22 | 75.22 | 0.87% | 36,149 |
| Mar 13, 2025 | 74.47 | 74.87 | 74.35 | 74.57 | 74.57 | -0.60% | 15,058 |
| Mar 12, 2025 | 74.79 | 75.07 | 74.50 | 75.02 | 75.02 | -0.62% | 18,529 |
| Mar 11, 2025 | 75.70 | 75.70 | 75.07 | 75.49 | 75.49 | 0.76% | 5,220 |
| Mar 10, 2025 | 75.33 | 75.58 | 74.81 | 74.92 | 74.92 | -1.76% | 9,796 |
| Mar 7, 2025 | 75.74 | 76.29 | 75.64 | 76.26 | 76.26 | 1.23% | 6,746 |
| Mar 6, 2025 | 75.68 | 75.86 | 75.31 | 75.33 | 75.33 | -0.78% | 13,809 |
| Mar 5, 2025 | 75.00 | 75.94 | 75.00 | 75.92 | 75.92 | 2.28% | 10,091 |
| Mar 4, 2025 | 73.80 | 74.75 | 73.64 | 74.23 | 74.23 | 0.72% | 14,874 |
| Mar 3, 2025 | 74.77 | 74.77 | 73.70 | 73.70 | 73.70 | -0.67% | 11,004 |
| Feb 28, 2025 | 74.26 | 74.34 | 73.67 | 74.20 | 74.20 | -1.22% | 24,350 |
| Feb 27, 2025 | 76.49 | 76.49 | 75.10 | 75.12 | 75.12 | -1.59% | 13,951 |
| Feb 26, 2025 | 76.38 | 76.96 | 76.31 | 76.33 | 76.33 | 1.17% | 6,256 |
| Feb 25, 2025 | 75.86 | 76.50 | 75.45 | 75.45 | 75.45 | 1.17% | 14,238 |
| Feb 24, 2025 | 74.63 | 74.92 | 74.54 | 74.58 | 74.58 | -0.49% | 58,931 |
| Feb 21, 2025 | 75.66 | 75.66 | 74.83 | 74.95 | 74.95 | -0.19% | 13,169 |
| Feb 20, 2025 | 74.89 | 75.12 | 74.67 | 75.09 | 75.09 | 0.55% | 15,172 |
| Feb 19, 2025 | 74.74 | 74.97 | 74.67 | 74.68 | 74.68 | 0.34% | 11,206 |
| Feb 18, 2025 | 74.34 | 74.59 | 74.24 | 74.43 | 74.43 | 0.32% | 15,599 |
| Feb 14, 2025 | 74.45 | 74.48 | 74.19 | 74.19 | 74.19 | 0.46% | 6,213 |
| Feb 13, 2025 | 73.36 | 73.92 | 73.36 | 73.85 | 73.85 | 0.53% | 8,893 |
| Feb 12, 2025 | 72.90 | 73.64 | 72.90 | 73.46 | 73.46 | 0.25% | 15,583 |
| Feb 11, 2025 | 73.18 | 73.49 | 73.05 | 73.28 | 73.28 | -0.70% | 14,854 |
| Feb 10, 2025 | 73.98 | 74.00 | 73.70 | 73.79 | 73.79 | 0.37% | 9,716 |
| Feb 7, 2025 | 74.23 | 74.40 | 73.40 | 73.52 | 73.52 | 0.01% | 17,653 |
| Feb 6, 2025 | 73.46 | 73.57 | 73.22 | 73.51 | 73.51 | 0.98% | 8,054 |
| Feb 5, 2025 | 72.84 | 73.02 | 72.70 | 72.80 | 72.80 | 0.84% | 15,372 |
| Feb 4, 2025 | 71.89 | 72.59 | 71.72 | 72.19 | 72.19 | 0.91% | 27,860 |
| Feb 3, 2025 | 70.80 | 72.01 | 70.80 | 71.54 | 71.54 | -0.60% | 15,722 |
| Jan 31, 2025 | 72.44 | 72.78 | 71.86 | 71.97 | 71.97 | -1.13% | 10,213 |
| Jan 30, 2025 | 72.18 | 72.82 | 72.13 | 72.79 | 72.79 | 1.88% | 30,876 |
| Jan 29, 2025 | 72.02 | 72.07 | 71.33 | 71.45 | 71.45 | -0.15% | 12,247 |
| Jan 28, 2025 | 71.86 | 71.86 | 71.02 | 71.56 | 71.56 | -0.20% | 9,988 |
| Jan 27, 2025 | 71.67 | 71.89 | 71.49 | 71.70 | 71.70 | -0.44% | 13,809 |
| Jan 24, 2025 | 72.24 | 72.35 | 71.85 | 72.02 | 72.02 | 0.38% | 25,728 |
| Jan 23, 2025 | 71.07 | 71.75 | 70.77 | 71.75 | 71.75 | 0.89% | 91,095 |
| Jan 22, 2025 | 71.76 | 71.76 | 71.12 | 71.12 | 71.12 | -1.25% | 17,664 |
| Jan 21, 2025 | 71.86 | 72.03 | 71.52 | 72.02 | 72.02 | 0.94% | 16,801 |
| Jan 17, 2025 | 71.55 | 71.61 | 71.35 | 71.35 | 71.35 | 0.48% | 3,595 |
| Jan 16, 2025 | 70.83 | 71.06 | 70.60 | 71.01 | 71.01 | -0.07% | 9,674 |