iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
71.35
+0.34 (0.48%)
Jan 17, 2025, 4:00 PM EST - Market closed
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 71.18 | 71.23 | 70.84 | 71.06 | 71.06 | 1.31% | 8,193 |
| Jan 14, 2025 | 70.30 | 70.36 | 69.83 | 70.14 | 70.14 | 0.72% | 12,753 |
| Jan 13, 2025 | 69.20 | 69.64 | 68.99 | 69.64 | 69.64 | -0.19% | 18,233 |
| Jan 10, 2025 | 70.56 | 70.56 | 69.72 | 69.77 | 69.77 | -2.42% | 30,830 |
| Jan 8, 2025 | 71.48 | 71.50 | 71.18 | 71.50 | 71.50 | -0.93% | 12,690 |
| Jan 7, 2025 | 72.70 | 73.24 | 72.05 | 72.17 | 72.17 | -0.29% | 14,875 |
| Jan 6, 2025 | 72.78 | 73.15 | 72.38 | 72.38 | 72.38 | -0.06% | 11,820 |
| Jan 3, 2025 | 72.23 | 72.60 | 72.23 | 72.42 | 72.42 | 0.89% | 22,230 |
| Jan 2, 2025 | 71.84 | 72.20 | 71.71 | 71.78 | 71.78 | 0.31% | 37,110 |
| Dec 31, 2024 | 72.15 | 72.15 | 71.33 | 71.56 | 71.56 | -0.49% | 14,971 |
| Dec 30, 2024 | 72.25 | 72.25 | 71.69 | 71.91 | 71.91 | -1.17% | 17,703 |
| Dec 27, 2024 | 72.66 | 72.93 | 72.61 | 72.76 | 72.76 | -0.80% | 25,364 |
| Dec 26, 2024 | 72.84 | 73.48 | 72.84 | 73.35 | 73.35 | 0.27% | 9,121 |
| Dec 24, 2024 | 72.99 | 73.15 | 72.74 | 73.15 | 73.15 | 0.38% | 9,681 |
| Dec 23, 2024 | 72.16 | 72.87 | 72.04 | 72.87 | 72.87 | 0.96% | 16,261 |
| Dec 20, 2024 | 71.02 | 72.44 | 71.02 | 72.18 | 72.18 | 0.54% | 28,295 |
| Dec 19, 2024 | 72.46 | 72.46 | 71.65 | 71.79 | 71.79 | -0.86% | 10,405 |
| Dec 18, 2024 | 74.29 | 74.43 | 72.26 | 72.41 | 72.41 | -2.44% | 26,065 |
| Dec 17, 2024 | 73.78 | 74.41 | 73.78 | 74.22 | 74.22 | -0.38% | 6,475 |
| Dec 16, 2024 | 74.87 | 74.99 | 74.50 | 74.50 | 73.91 | -1.25% | 6,079 |
| Dec 13, 2024 | 75.74 | 75.74 | 75.29 | 75.44 | 74.84 | -0.66% | 11,101 |
| Dec 12, 2024 | 76.45 | 76.70 | 75.94 | 75.94 | 75.34 | -0.89% | 12,982 |
| Dec 11, 2024 | 76.93 | 76.93 | 76.55 | 76.62 | 76.02 | -0.13% | 7,719 |
| Dec 10, 2024 | 77.25 | 77.25 | 76.51 | 76.72 | 76.11 | -1.84% | 14,797 |
| Dec 9, 2024 | 77.93 | 78.67 | 77.93 | 78.16 | 77.54 | 1.56% | 12,737 |
| Dec 6, 2024 | 77.37 | 77.37 | 76.61 | 76.96 | 76.35 | 0.04% | 22,252 |
| Dec 5, 2024 | 77.12 | 77.12 | 76.67 | 76.93 | 76.32 | 0.22% | 7,977 |
| Dec 4, 2024 | 77.12 | 77.20 | 76.15 | 76.76 | 76.15 | -0.99% | 19,821 |
| Dec 3, 2024 | 77.58 | 77.58 | 77.21 | 77.53 | 76.92 | -0.14% | 5,748 |
| Dec 2, 2024 | 77.55 | 77.64 | 77.17 | 77.64 | 77.03 | 0.25% | 7,644 |
| Nov 29, 2024 | 76.84 | 77.46 | 76.84 | 77.45 | 76.84 | 1.11% | 2,735 |
| Nov 27, 2024 | 76.16 | 76.60 | 76.06 | 76.60 | 76.00 | 1.52% | 8,347 |
| Nov 26, 2024 | 75.74 | 75.74 | 75.14 | 75.45 | 74.85 | -0.70% | 9,484 |
| Nov 25, 2024 | 75.64 | 76.00 | 75.64 | 75.98 | 75.38 | 1.13% | 9,669 |
| Nov 22, 2024 | 74.74 | 75.13 | 74.74 | 75.13 | 74.54 | -0.09% | 4,879 |
| Nov 21, 2024 | 75.19 | 75.32 | 75.00 | 75.20 | 74.61 | - | 4,067 |
| Nov 20, 2024 | 75.09 | 75.20 | 74.73 | 75.20 | 74.61 | 0.05% | 3,032 |
| Nov 19, 2024 | 74.93 | 75.16 | 74.87 | 75.16 | 74.57 | 0.13% | 2,076 |
| Nov 18, 2024 | 74.53 | 75.06 | 74.22 | 75.06 | 74.47 | 0.47% | 10,556 |
| Nov 15, 2024 | 74.93 | 74.93 | 74.41 | 74.71 | 74.12 | -0.52% | 13,726 |
| Nov 14, 2024 | 75.25 | 75.46 | 74.91 | 75.10 | 74.51 | 0.13% | 8,820 |
| Nov 13, 2024 | 75.78 | 76.13 | 75.00 | 75.00 | 74.41 | -0.81% | 7,004 |
| Nov 12, 2024 | 76.30 | 76.30 | 75.25 | 75.61 | 75.01 | -1.91% | 7,167 |
| Nov 11, 2024 | 77.49 | 77.60 | 77.05 | 77.08 | 76.47 | -0.46% | 13,773 |
| Nov 8, 2024 | 77.80 | 77.80 | 77.08 | 77.44 | 76.83 | -1.53% | 8,177 |
| Nov 7, 2024 | 78.23 | 78.99 | 78.23 | 78.64 | 78.02 | 1.84% | 7,946 |
| Nov 6, 2024 | 77.51 | 77.64 | 76.74 | 77.22 | 76.61 | -3.99% | 9,492 |
| Nov 5, 2024 | 79.75 | 80.43 | 79.55 | 80.43 | 79.80 | 0.63% | 5,051 |
| Nov 4, 2024 | 80.27 | 80.55 | 79.93 | 79.93 | 79.30 | 0.65% | 14,517 |
| Nov 1, 2024 | 79.63 | 80.12 | 79.40 | 79.41 | 78.78 | -0.15% | 7,238 |
| Oct 31, 2024 | 80.18 | 80.18 | 79.25 | 79.53 | 78.90 | -1.24% | 12,983 |
| Oct 30, 2024 | 80.63 | 80.89 | 80.53 | 80.53 | 79.89 | -0.43% | 5,800 |
| Oct 29, 2024 | 81.08 | 81.20 | 80.88 | 80.88 | 80.24 | -1.43% | 3,020 |
| Oct 28, 2024 | 81.71 | 82.09 | 81.71 | 82.05 | 81.40 | 1.43% | 3,647 |
| Oct 25, 2024 | 81.27 | 81.47 | 80.87 | 80.89 | 80.25 | 1.00% | 3,352 |
| Oct 24, 2024 | 80.23 | 80.23 | 80.01 | 80.09 | 79.46 | -0.09% | 3,618 |
| Oct 23, 2024 | 80.10 | 80.16 | 79.81 | 80.16 | 79.53 | -0.57% | 4,021 |
| Oct 22, 2024 | 80.43 | 80.64 | 80.43 | 80.62 | 79.98 | 0.09% | 3,812 |
| Oct 21, 2024 | 80.81 | 80.97 | 80.36 | 80.55 | 79.91 | -0.53% | 3,659 |
| Oct 18, 2024 | 81.34 | 81.34 | 80.98 | 80.98 | 80.34 | 0.55% | 4,982 |
| Oct 17, 2024 | 80.77 | 80.88 | 80.45 | 80.54 | 79.90 | -0.79% | 6,026 |
| Oct 16, 2024 | 80.59 | 81.18 | 80.59 | 81.18 | 80.54 | 0.95% | 4,561 |
| Oct 15, 2024 | 80.84 | 80.84 | 80.42 | 80.42 | 79.79 | -2.76% | 1,934 |
| Oct 14, 2024 | 82.45 | 82.92 | 82.45 | 82.70 | 82.05 | -0.48% | 19,687 |
| Oct 11, 2024 | 82.40 | 83.28 | 82.40 | 83.10 | 82.44 | 0.31% | 13,077 |
| Oct 10, 2024 | 83.21 | 83.21 | 82.53 | 82.84 | 82.19 | -0.91% | 17,092 |
| Oct 9, 2024 | 82.92 | 83.61 | 82.77 | 83.60 | 82.94 | 0.34% | 6,543 |
| Oct 8, 2024 | 83.48 | 83.67 | 83.19 | 83.32 | 82.66 | -2.86% | 36,956 |
| Oct 7, 2024 | 85.46 | 85.77 | 85.23 | 85.77 | 85.09 | 1.19% | 2,217 |
| Oct 4, 2024 | 84.71 | 84.85 | 84.64 | 84.76 | 84.09 | 0.75% | 5,452 |
| Oct 3, 2024 | 84.20 | 85.00 | 84.06 | 84.13 | 83.47 | -2.01% | 7,398 |
| Oct 2, 2024 | 85.82 | 85.86 | 85.16 | 85.86 | 85.18 | 0.99% | 2,191 |
| Oct 1, 2024 | 85.06 | 85.16 | 84.49 | 85.02 | 84.35 | 0.27% | 5,240 |
| Sep 30, 2024 | 84.91 | 85.66 | 84.68 | 84.79 | 84.12 | -0.34% | 6,160 |
| Sep 27, 2024 | 85.08 | 85.77 | 85.01 | 85.08 | 84.41 | 0.40% | 5,292 |
| Sep 26, 2024 | 84.63 | 84.80 | 84.31 | 84.74 | 84.07 | 2.89% | 7,123 |
| Sep 25, 2024 | 83.18 | 83.18 | 82.36 | 82.36 | 81.71 | -1.35% | 18,725 |
| Sep 24, 2024 | 83.05 | 83.65 | 83.02 | 83.49 | 82.83 | 1.45% | 15,970 |
| Sep 23, 2024 | 81.94 | 82.33 | 81.88 | 82.30 | 81.65 | 0.76% | 8,348 |
| Sep 20, 2024 | 82.23 | 82.23 | 81.65 | 81.68 | 81.04 | -0.74% | 1,959 |
| Sep 19, 2024 | 82.65 | 82.65 | 81.98 | 82.29 | 81.64 | 0.99% | 9,997 |
| Sep 18, 2024 | 81.72 | 82.11 | 81.29 | 81.48 | 80.84 | -0.16% | 7,151 |
| Sep 17, 2024 | 81.58 | 82.02 | 81.58 | 81.61 | 80.97 | -0.02% | 5,422 |
| Sep 16, 2024 | 81.21 | 81.63 | 81.12 | 81.63 | 80.99 | 0.52% | 10,472 |
| Sep 13, 2024 | 80.77 | 81.48 | 80.77 | 81.21 | 80.57 | 0.84% | 25,223 |
| Sep 12, 2024 | 79.91 | 80.53 | 79.91 | 80.53 | 79.89 | -0.01% | 3,165 |
| Sep 11, 2024 | 79.60 | 80.54 | 78.97 | 80.54 | 79.90 | 2.34% | 4,304 |
| Sep 10, 2024 | 78.56 | 78.70 | 78.21 | 78.70 | 78.08 | -0.06% | 6,366 |
| Sep 9, 2024 | 78.81 | 78.84 | 78.56 | 78.75 | 78.13 | 0.23% | 3,290 |
| Sep 6, 2024 | 79.47 | 79.51 | 78.45 | 78.57 | 77.95 | -1.39% | 11,723 |
| Sep 5, 2024 | 80.03 | 80.23 | 79.68 | 79.68 | 79.05 | -0.06% | 2,982 |
| Sep 4, 2024 | 79.16 | 80.04 | 79.16 | 79.73 | 79.10 | 0.20% | 7,904 |
| Sep 3, 2024 | 80.34 | 80.34 | 79.25 | 79.57 | 78.94 | -1.01% | 10,201 |
| Aug 30, 2024 | 80.65 | 80.65 | 80.20 | 80.38 | 79.75 | 0.19% | 3,836 |
| Aug 29, 2024 | 80.39 | 80.58 | 80.18 | 80.23 | 79.60 | 0.63% | 4,186 |
| Aug 28, 2024 | 80.42 | 80.42 | 79.73 | 79.73 | 79.10 | -1.54% | 8,517 |
| Aug 27, 2024 | 80.68 | 80.98 | 80.57 | 80.98 | 80.34 | 0.48% | 5,282 |
| Aug 26, 2024 | 80.53 | 80.79 | 80.43 | 80.59 | 79.95 | -0.10% | 6,725 |