iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
83.67
-0.05 (-0.06%)
Oct 17, 2025, 4:00 PM EDT - Market closed
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 83.55 | 83.67 | 83.26 | 83.67 | 83.67 | -0.06% | 1,889 |
| Oct 16, 2025 | 84.80 | 84.80 | 83.66 | 83.72 | 83.72 | 0.04% | 7,463 |
| Oct 15, 2025 | 83.54 | 83.84 | 83.15 | 83.69 | 83.69 | 1.58% | 14,626 |
| Oct 14, 2025 | 81.65 | 82.38 | 81.65 | 82.38 | 82.38 | 0.06% | 4,738 |
| Oct 13, 2025 | 82.08 | 82.45 | 82.05 | 82.33 | 82.33 | 1.59% | 13,130 |
| Oct 10, 2025 | 83.29 | 83.29 | 81.05 | 81.05 | 81.05 | -3.13% | 4,983 |
| Oct 9, 2025 | 83.80 | 83.82 | 79.77 | 83.67 | 83.67 | -0.53% | 2,248 |
| Oct 8, 2025 | 83.70 | 84.22 | 83.70 | 84.12 | 84.12 | 0.32% | 9,940 |
| Oct 7, 2025 | 84.26 | 84.26 | 83.81 | 83.85 | 83.85 | -0.74% | 5,208 |
| Oct 6, 2025 | 84.37 | 84.62 | 84.37 | 84.48 | 84.48 | -0.14% | 3,070 |
| Oct 3, 2025 | 84.60 | 84.81 | 84.47 | 84.59 | 84.59 | 0.09% | 3,539 |
| Oct 2, 2025 | 84.20 | 84.52 | 84.20 | 84.52 | 84.52 | 0.55% | 2,509 |
| Oct 1, 2025 | 83.51 | 84.12 | 83.51 | 84.06 | 84.06 | 1.03% | 10,582 |
| Sep 30, 2025 | 82.65 | 83.20 | 82.65 | 83.20 | 83.20 | 0.82% | 5,436 |
| Sep 29, 2025 | 82.23 | 82.67 | 82.23 | 82.52 | 82.52 | 0.75% | 5,695 |
| Sep 26, 2025 | 81.93 | 81.93 | 81.89 | 81.91 | 81.91 | -0.15% | 1,887 |
| Sep 25, 2025 | 81.72 | 82.03 | 81.72 | 82.03 | 82.03 | 0.13% | 1,467 |
| Sep 24, 2025 | 81.58 | 82.45 | 81.58 | 81.92 | 81.92 | 0.17% | 14,272 |
| Sep 23, 2025 | 82.25 | 82.25 | 81.75 | 81.78 | 81.78 | -0.86% | 5,057 |
| Sep 22, 2025 | 81.99 | 82.49 | 81.95 | 82.49 | 82.49 | 0.36% | 5,629 |
| Sep 19, 2025 | 81.58 | 82.20 | 81.58 | 82.20 | 82.20 | -0.46% | 1,481 |
| Sep 18, 2025 | 81.94 | 82.64 | 81.94 | 82.58 | 82.58 | -0.52% | 2,425 |
| Sep 17, 2025 | 84.02 | 84.02 | 82.95 | 83.01 | 83.01 | 0.13% | 5,094 |
| Sep 16, 2025 | 82.74 | 82.90 | 82.70 | 82.90 | 82.90 | -0.02% | 5,862 |
| Sep 15, 2025 | 82.34 | 82.94 | 82.34 | 82.92 | 82.92 | 0.39% | 5,072 |
| Sep 12, 2025 | 82.56 | 82.68 | 82.56 | 82.59 | 82.59 | -0.80% | 7,062 |
| Sep 11, 2025 | 83.05 | 83.28 | 83.01 | 83.26 | 83.26 | 0.98% | 3,466 |
| Sep 10, 2025 | 82.79 | 82.79 | 82.45 | 82.46 | 82.46 | 0.03% | 2,261 |
| Sep 9, 2025 | 82.34 | 82.43 | 82.23 | 82.43 | 82.43 | -0.18% | 930 |
| Sep 8, 2025 | 82.19 | 82.58 | 82.19 | 82.58 | 82.58 | 0.41% | 3,266 |
| Sep 5, 2025 | 82.43 | 82.43 | 81.95 | 82.24 | 82.24 | 1.44% | 2,114 |
| Sep 4, 2025 | 80.92 | 81.08 | 80.77 | 81.08 | 81.08 | 0.33% | 8,712 |
| Sep 3, 2025 | 80.72 | 80.83 | 80.64 | 80.81 | 80.81 | 0.30% | 3,796 |
| Sep 2, 2025 | 79.97 | 80.61 | 79.97 | 80.57 | 80.57 | -0.62% | 5,689 |
| Aug 29, 2025 | 81.25 | 81.25 | 80.95 | 81.07 | 81.07 | -0.32% | 4,205 |
| Aug 28, 2025 | 81.10 | 81.33 | 81.03 | 81.33 | 81.33 | 0.47% | 1,579 |
| Aug 27, 2025 | 80.81 | 80.95 | 80.81 | 80.95 | 80.95 | -0.87% | 4,453 |
| Aug 26, 2025 | 81.61 | 81.66 | 81.58 | 81.66 | 81.66 | 0.14% | 1,632 |
| Aug 25, 2025 | 81.90 | 81.96 | 81.55 | 81.55 | 81.55 | -1.08% | 1,415 |
| Aug 22, 2025 | 81.22 | 82.48 | 81.22 | 82.44 | 82.44 | 1.72% | 2,574 |
| Aug 21, 2025 | 81.03 | 81.17 | 80.93 | 81.04 | 81.04 | -0.66% | 3,520 |
| Aug 20, 2025 | 81.51 | 81.63 | 81.20 | 81.58 | 81.58 | -0.35% | 4,041 |
| Aug 19, 2025 | 82.12 | 82.12 | 81.72 | 81.86 | 81.86 | -0.71% | 3,904 |
| Aug 18, 2025 | 82.37 | 82.45 | 82.37 | 82.45 | 82.45 | 1.10% | 1,945 |
| Aug 15, 2025 | 81.08 | 81.56 | 81.00 | 81.55 | 81.55 | 1.49% | 6,142 |
| Aug 14, 2025 | 80.19 | 80.35 | 80.19 | 80.35 | 80.35 | -1.05% | 1,004 |
| Aug 13, 2025 | 80.76 | 81.20 | 80.76 | 81.20 | 81.20 | 0.71% | 4,468 |
| Aug 12, 2025 | 80.15 | 80.63 | 80.15 | 80.63 | 80.63 | 0.90% | 4,107 |
| Aug 11, 2025 | 80.55 | 80.55 | 79.86 | 79.91 | 79.91 | -0.14% | 2,493 |
| Aug 8, 2025 | 79.95 | 80.22 | 79.95 | 80.03 | 80.03 | 0.50% | 9,136 |