iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
73.80
-0.48 (-0.65%)
Jun 20, 2025, 4:00 PM - Market closed
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 74.49 | 74.63 | 74.26 | 74.26 | 73.46 | 0.12% | 7,371 |
| May 2, 2025 | 74.26 | 74.43 | 74.17 | 74.17 | 73.37 | 2.16% | 1,929 |
| May 1, 2025 | 72.98 | 72.98 | 72.55 | 72.60 | 71.82 | -0.11% | 2,390 |
| Apr 30, 2025 | 71.78 | 72.68 | 71.25 | 72.68 | 71.90 | 0.53% | 3,155 |
| Apr 29, 2025 | 72.50 | 72.50 | 72.30 | 72.30 | 71.52 | -0.04% | 3,624 |
| Apr 28, 2025 | 72.11 | 72.40 | 72.11 | 72.33 | 71.55 | 0.26% | 2,374 |
| Apr 25, 2025 | 71.64 | 72.14 | 71.64 | 72.14 | 71.36 | 0.08% | 2,645 |
| Apr 24, 2025 | 71.66 | 72.09 | 71.66 | 72.08 | 71.30 | 0.50% | 5,516 |
| Apr 23, 2025 | 72.53 | 72.53 | 71.67 | 71.72 | 70.95 | -0.18% | 10,675 |
| Apr 22, 2025 | 71.29 | 72.01 | 71.29 | 71.85 | 71.08 | 2.07% | 5,646 |
| Apr 21, 2025 | 70.55 | 70.76 | 69.86 | 70.39 | 69.63 | -0.11% | 9,397 |
| Apr 17, 2025 | 70.38 | 70.91 | 70.38 | 70.47 | 69.71 | 0.36% | 12,031 |
| Apr 16, 2025 | 70.45 | 70.88 | 70.11 | 70.22 | 69.46 | -1.03% | 5,581 |
| Apr 15, 2025 | 71.30 | 71.37 | 70.81 | 70.95 | 70.19 | -0.69% | 6,360 |
| Apr 14, 2025 | 71.14 | 71.69 | 70.88 | 71.44 | 70.67 | 1.58% | 8,238 |
| Apr 11, 2025 | 69.11 | 70.33 | 69.11 | 70.33 | 69.57 | 3.20% | 7,765 |
| Apr 10, 2025 | 69.15 | 69.15 | 67.29 | 68.15 | 67.42 | -1.59% | 20,035 |
| Apr 9, 2025 | 65.67 | 69.25 | 65.45 | 69.25 | 68.50 | 5.47% | 13,632 |