iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
80.65
-1.80 (-2.19%)
Mar 20, 2026, 4:00 PM EDT - Market closed
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 81.86 | 82.06 | 80.38 | 80.65 | 80.65 | -2.18% | 4,910 |
| Mar 19, 2026 | 81.42 | 82.78 | 81.42 | 82.45 | 82.45 | -0.11% | 4,872 |
| Mar 18, 2026 | 83.34 | 83.35 | 82.54 | 82.54 | 82.54 | -2.17% | 3,003 |
| Mar 17, 2026 | 85.52 | 85.52 | 84.37 | 84.37 | 84.37 | 0.18% | 8,969 |
| Mar 16, 2026 | 84.11 | 84.56 | 84.11 | 84.22 | 84.22 | 1.52% | 1,066 |
| Mar 13, 2026 | 83.89 | 84.03 | 82.90 | 82.96 | 82.96 | -0.55% | 2,045 |
| Mar 12, 2026 | 84.19 | 84.19 | 83.42 | 83.42 | 83.42 | -1.40% | 2,400 |
| Mar 11, 2026 | 84.93 | 84.93 | 84.61 | 84.61 | 84.61 | -0.03% | 3,197 |
| Mar 10, 2026 | 84.73 | 85.18 | 84.52 | 84.63 | 84.63 | 0.03% | 2,762 |
| Mar 9, 2026 | 82.81 | 84.60 | 82.75 | 84.60 | 84.60 | 1.57% | 6,878 |
| Mar 6, 2026 | 82.68 | 83.29 | 82.68 | 83.29 | 83.29 | 0.41% | 3,052 |
| Mar 5, 2026 | 83.57 | 83.59 | 82.54 | 82.95 | 82.95 | -1.82% | 14,324 |
| Mar 4, 2026 | 83.61 | 85.24 | 83.61 | 84.48 | 84.48 | 1.00% | 20,151 |
| Mar 3, 2026 | 83.33 | 83.65 | 82.91 | 83.65 | 83.65 | -2.85% | 2,347 |
| Mar 2, 2026 | 85.84 | 86.20 | 85.83 | 86.10 | 86.10 | -0.87% | 2,941 |
| Feb 27, 2026 | 86.66 | 87.00 | 86.61 | 86.86 | 86.86 | - | 9,176 |
| Feb 26, 2026 | 87.37 | 87.37 | 86.23 | 86.87 | 86.87 | -1.42% | 12,306 |
| Feb 25, 2026 | 87.61 | 88.16 | 87.61 | 88.12 | 88.12 | -0.22% | 895 |
| Feb 24, 2026 | 87.78 | 88.49 | 87.78 | 88.31 | 88.31 | 1.01% | 3,692 |
| Feb 23, 2026 | 87.10 | 87.43 | 87.10 | 87.43 | 87.43 | -0.11% | 1,369 |
| Feb 20, 2026 | 86.42 | 87.53 | 86.42 | 87.53 | 87.52 | 0.56% | 3,034 |
| Feb 19, 2026 | 87.05 | 87.13 | 86.86 | 87.04 | 87.04 | -0.35% | 1,902 |
| Feb 18, 2026 | 87.29 | 87.55 | 87.14 | 87.34 | 87.34 | 0.01% | 3,424 |
| Feb 17, 2026 | 87.26 | 87.46 | 86.68 | 87.33 | 87.33 | 0.17% | 3,728 |
| Feb 13, 2026 | 86.91 | 87.44 | 86.91 | 87.18 | 87.18 | 0.43% | 3,621 |
| Feb 12, 2026 | 87.22 | 87.32 | 86.70 | 86.81 | 86.81 | -0.67% | 3,392 |
| Feb 11, 2026 | 87.01 | 87.39 | 87.01 | 87.39 | 87.39 | 0.49% | 3,347 |
| Feb 10, 2026 | 87.10 | 87.27 | 86.97 | 86.97 | 86.97 | 0.11% | 4,920 |
| Feb 9, 2026 | 86.76 | 86.88 | 86.76 | 86.88 | 86.88 | 0.14% | 4,773 |
| Feb 6, 2026 | 85.65 | 86.76 | 85.65 | 86.76 | 86.76 | 2.25% | 2,179 |
| Feb 5, 2026 | 84.73 | 85.19 | 84.73 | 84.86 | 84.86 | -0.67% | 13,423 |
| Feb 4, 2026 | 85.96 | 86.14 | 85.34 | 85.43 | 85.43 | 0.06% | 3,327 |
| Feb 3, 2026 | 85.10 | 85.48 | 84.14 | 85.38 | 85.38 | 0.44% | 7,440 |
| Feb 2, 2026 | 84.45 | 85.13 | 84.45 | 85.00 | 85.00 | 0.06% | 13,282 |
| Jan 30, 2026 | 84.98 | 85.50 | 84.86 | 84.95 | 84.95 | -1.17% | 1,365 |
| Jan 29, 2026 | 85.62 | 85.96 | 85.14 | 85.96 | 85.96 | - | 4,475 |
| Jan 28, 2026 | 86.12 | 86.27 | 85.71 | 85.96 | 85.96 | -0.40% | 4,461 |
| Jan 27, 2026 | 86.00 | 86.31 | 86.00 | 86.31 | 86.31 | 0.72% | 2,489 |
| Jan 26, 2026 | 85.06 | 85.83 | 85.06 | 85.69 | 85.69 | 0.86% | 6,048 |
| Jan 23, 2026 | 84.53 | 84.96 | 84.53 | 84.96 | 84.96 | 0.47% | 2,416 |
| Jan 22, 2026 | 84.69 | 85.09 | 84.57 | 84.57 | 84.57 | 0.54% | 5,792 |
| Jan 21, 2026 | 83.99 | 84.21 | 83.98 | 84.12 | 84.12 | 1.18% | 4,800 |
| Jan 20, 2026 | 83.25 | 83.66 | 83.10 | 83.13 | 83.13 | -1.32% | 14,158 |
| Jan 16, 2026 | 84.18 | 84.42 | 84.18 | 84.25 | 84.25 | -0.54% | 4,954 |
| Jan 15, 2026 | 84.91 | 85.06 | 84.66 | 84.71 | 84.70 | -0.03% | 3,660 |
| Jan 14, 2026 | 84.44 | 84.73 | 84.42 | 84.73 | 84.73 | -0.10% | 3,905 |
| Jan 13, 2026 | 85.01 | 85.01 | 84.68 | 84.81 | 84.81 | -0.64% | 5,300 |
| Jan 12, 2026 | 84.77 | 85.44 | 84.77 | 85.36 | 85.36 | 0.43% | 9,474 |
| Jan 9, 2026 | 84.76 | 85.01 | 84.76 | 85.00 | 84.99 | -0.33% | 6,390 |
| Jan 8, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.27 | 0.10% | 388 |