iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
71.84
-0.24 (-0.33%)
Apr 25, 2025, 4:00 PM EDT - Market closed

SDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202571.6472.1471.6472.1472.140.08%2,645
Apr 24, 202571.6672.0971.6672.0872.080.50%5,516
Apr 23, 202572.5372.5371.6771.7271.72-0.18%10,675
Apr 22, 202571.2972.0171.2971.8571.852.07%5,646
Apr 21, 202570.5570.7669.8670.3970.39-0.11%9,397
Apr 17, 202570.3870.9170.3870.4770.470.36%12,031
Apr 16, 202570.4570.8870.1170.2270.22-1.03%5,581
Apr 15, 202571.3071.3770.8170.9570.95-0.69%6,360
Apr 14, 202571.1471.6970.8871.4471.441.58%8,238
Apr 11, 202569.1170.3369.1170.3370.333.20%7,765
Apr 10, 202569.1569.1567.2968.1568.15-1.59%20,035
Apr 9, 202565.6769.2565.4569.2569.255.47%13,632
Apr 8, 202568.2068.2064.9665.6665.66-1.05%11,029
Apr 7, 202566.0068.4565.5066.3666.36-3.43%29,428
Apr 4, 202570.4070.4768.6868.7268.72-5.10%13,418
Apr 3, 202572.5973.0772.3772.4172.41-0.73%22,362
Apr 2, 202572.4272.9472.4272.9472.940.55%9,874
Apr 1, 202572.5272.6372.0172.5472.540.21%12,600
Mar 31, 202571.9972.4671.5672.3972.39-0.62%12,589
Mar 28, 202573.0773.0772.6772.8472.84-1.11%8,214
Mar 27, 202573.4073.9673.4073.6673.660.26%8,732
Mar 26, 202573.8273.8373.2873.4773.47-0.39%13,859
Mar 25, 202574.0274.1173.6473.7673.76-0.04%9,840
Mar 24, 202574.0374.1473.7873.7973.79-0.62%35,100
Mar 21, 202574.0974.4774.0974.2574.25-1.03%21,319
Mar 20, 202574.9975.2674.8475.0275.02-1.20%42,582
Mar 19, 202575.7876.0175.6875.9375.930.03%8,495
Mar 18, 202576.2176.2175.7275.9175.91-0.29%11,471
Mar 17, 202575.2376.3775.2376.1376.131.21%16,865
Mar 14, 202575.1675.3775.0275.2275.220.87%36,149
Mar 13, 202574.4774.8774.3574.5774.57-0.60%15,058
Mar 12, 202574.7975.0774.5075.0275.02-0.62%18,529
Mar 11, 202575.7075.7075.0775.4975.490.76%5,220
Mar 10, 202575.3375.5874.8174.9274.92-1.76%9,796
Mar 7, 202575.7476.2975.6476.2676.261.23%6,746
Mar 6, 202575.6875.8675.3175.3375.33-0.78%13,809
Mar 5, 202575.0075.9475.0075.9275.922.28%10,091
Mar 4, 202573.8074.7573.6474.2374.230.72%14,874
Mar 3, 202574.7774.7773.7073.7073.70-0.67%11,004
Feb 28, 202574.2674.3473.6774.2074.20-1.22%24,350
Feb 27, 202576.4976.4975.1075.1275.12-1.59%13,951
Feb 26, 202576.3876.9676.3176.3376.331.17%6,256
Feb 25, 202575.8676.5075.4575.4575.451.17%14,238
Feb 24, 202574.6374.9274.5474.5874.58-0.49%58,931
Feb 21, 202575.6675.6674.8374.9574.95-0.19%13,169
Feb 20, 202574.8975.1274.6775.0975.090.55%15,172
Feb 19, 202574.7474.9774.6774.6874.680.34%11,206
Feb 18, 202574.3474.5974.2474.4374.430.32%15,599
Feb 14, 202574.4574.4874.1974.1974.190.46%6,213
Feb 13, 202573.3673.9273.3673.8573.850.53%8,893