iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
75.13
-0.07 (-0.09%)
Nov 22, 2024, 4:00 PM EST - Market closed

SDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202474.7475.1374.7475.1375.13-0.09%4,879
Nov 21, 202475.1975.3275.0075.2075.20-4,067
Nov 20, 202475.0975.2074.7375.2075.200.05%3,032
Nov 19, 202474.9375.1674.8775.1675.160.13%2,076
Nov 18, 202474.5375.0674.2275.0675.060.47%10,556
Nov 15, 202474.9374.9374.4174.7174.71-0.52%13,726
Nov 14, 202475.2575.4674.9175.1075.100.13%8,820
Nov 13, 202475.7876.1375.0075.0075.00-0.81%7,004
Nov 12, 202476.3076.3075.2575.6175.61-1.91%7,167
Nov 11, 202477.4977.6077.0577.0877.08-0.46%13,773
Nov 8, 202477.8077.8077.0877.4477.44-1.53%8,177
Nov 7, 202478.2378.9978.2378.6478.641.84%7,946
Nov 6, 202477.5177.6476.7477.2277.22-3.99%9,492
Nov 5, 202479.7580.4379.5580.4380.430.63%5,051
Nov 4, 202480.2780.5579.9379.9379.930.65%14,517
Nov 1, 202479.6380.1279.4079.4179.41-0.15%7,238
Oct 31, 202480.1880.1879.2579.5379.53-1.24%12,983
Oct 30, 202480.6380.8980.5380.5380.53-0.43%5,800
Oct 29, 202481.0881.2080.8880.8880.88-1.43%3,020
Oct 28, 202481.7182.0981.7182.0582.051.43%3,647
Oct 25, 202481.2781.4780.8780.8980.891.00%3,352
Oct 24, 202480.2380.2380.0180.0980.09-0.09%3,618
Oct 23, 202480.1080.1679.8180.1680.16-0.57%4,021
Oct 22, 202480.4380.6480.4380.6280.620.09%3,812
Oct 21, 202480.8180.9780.3680.5580.55-0.53%3,659
Oct 18, 202481.3481.3480.9880.9880.980.55%4,982
Oct 17, 202480.7780.8880.4580.5480.54-0.79%6,026
Oct 16, 202480.5981.1880.5981.1881.180.95%4,561
Oct 15, 202480.8480.8480.4280.4280.42-2.76%1,934
Oct 14, 202482.4582.9282.4582.7082.70-0.48%19,687
Oct 11, 202482.4083.2882.4083.1083.100.31%13,077
Oct 10, 202483.2183.2182.5382.8482.84-0.91%17,092
Oct 9, 202482.9283.6182.7783.6083.600.34%6,543
Oct 8, 202483.4883.6783.1983.3283.32-2.86%36,956
Oct 7, 202485.4685.7785.2385.7785.771.19%2,217
Oct 4, 202484.7184.8584.6484.7684.760.75%5,452
Oct 3, 202484.2085.0084.0684.1384.13-2.01%7,398
Oct 2, 202485.8285.8685.1685.8685.860.99%2,191
Oct 1, 202485.0685.1684.4985.0285.020.27%5,240
Sep 30, 202484.9185.6684.6884.7984.79-0.34%6,160
Sep 27, 202485.0885.7785.0185.0885.080.40%5,292
Sep 26, 202484.6384.8084.3184.7484.742.89%7,123
Sep 25, 202483.1883.1882.3682.3682.36-1.35%18,725
Sep 24, 202483.0583.6583.0283.4983.491.45%15,970
Sep 23, 202481.9482.3381.8882.3082.300.76%8,348
Sep 20, 202482.2382.2381.6581.6881.68-0.74%1,959
Sep 19, 202482.6582.6581.9882.2982.290.99%9,997
Sep 18, 202481.7282.1181.2981.4881.48-0.16%7,151
Sep 17, 202481.5882.0281.5881.6181.61-0.02%5,422
Sep 16, 202481.2181.6381.1281.6381.630.52%10,472
Sep 13, 202480.7781.4880.7781.2181.210.84%25,223
Sep 12, 202479.9180.5379.9180.5380.53-0.01%3,165
Sep 11, 202479.6080.5478.9780.5480.542.34%4,304
Sep 10, 202478.5678.7078.2178.7078.70-0.06%6,366
Sep 9, 202478.8178.8478.5678.7578.750.23%3,290
Sep 6, 202479.4779.5178.4578.5778.57-1.39%11,723
Sep 5, 202480.0380.2379.6879.6879.68-0.06%2,982
Sep 4, 202479.1680.0479.1679.7379.730.20%7,904
Sep 3, 202480.3480.3479.2579.5779.57-1.01%10,201
Aug 30, 202480.6580.6580.2080.3880.380.19%3,836
Aug 29, 202480.3980.5880.1880.2380.230.63%4,186
Aug 28, 202480.4280.4279.7379.7379.73-1.54%8,517
Aug 27, 202480.6880.9880.5780.9880.980.48%5,282
Aug 26, 202480.5380.7980.4380.5980.59-0.10%6,725
Aug 23, 202479.5880.6779.3980.6780.672.13%8,794
Aug 22, 202479.5679.5678.8878.9978.99-0.77%7,283
Aug 21, 202479.0379.6078.9679.6079.601.36%10,165
Aug 20, 202478.6878.8078.4778.5378.53-0.90%19,348
Aug 19, 202478.5979.2478.5979.2479.241.43%4,785
Aug 16, 202477.9378.1677.8578.1278.120.05%6,840
Aug 15, 202477.9478.1777.8478.0878.080.53%5,091
Aug 14, 202477.5477.6777.4077.6777.670.08%3,797
Aug 13, 202476.7577.6176.7577.6177.611.52%11,564
Aug 12, 202476.8176.8176.3376.4576.45-0.71%5,346
Aug 9, 202476.7077.0376.5777.0077.000.09%7,844
Aug 8, 202476.1876.9375.9176.9376.931.54%13,117
Aug 7, 202476.7576.7575.7375.7675.760.08%2,257
Aug 6, 202475.1476.2174.9775.7075.700.93%14,231
Aug 5, 202474.4675.3574.4175.0075.00-2.00%6,565
Aug 2, 202476.6676.6676.2176.5376.53-0.40%14,008
Aug 1, 202477.1777.5076.4776.8476.84-0.94%8,600
Jul 31, 202477.6577.7277.3977.5777.571.32%6,989
Jul 30, 202476.6876.6876.3076.5676.56-0.38%11,134
Jul 29, 202476.6376.8576.6376.8576.850.05%4,829
Jul 26, 202476.7377.0376.6776.8176.810.17%2,996
Jul 25, 202476.7277.2576.6876.6876.680.17%5,651
Jul 24, 202477.0177.1676.5576.5576.55-1.12%4,728
Jul 23, 202477.5077.5877.2877.4277.42-0.82%2,404
Jul 22, 202478.0078.0677.5878.0678.061.06%7,955
Jul 19, 202477.2677.3577.0877.2477.240.31%11,860
Jul 18, 202478.0678.1177.0077.0077.00-0.86%10,434
Jul 17, 202478.3378.3377.6677.6777.67-0.54%8,822
Jul 16, 202477.3878.1377.1278.0978.090.66%82,806
Jul 15, 202478.0078.0277.5477.5877.58-1.41%5,639
Jul 12, 202478.5778.9778.5778.6978.691.14%15,284
Jul 11, 202477.5277.9177.5277.8077.801.69%18,275
Jul 10, 202475.8376.5275.8376.5176.511.15%15,844
Jul 9, 202475.6175.7975.1375.6475.64-61,681
Jul 8, 202475.8975.9975.6075.6475.64-0.43%13,532
Jul 5, 202476.2876.2875.5775.9775.970.16%7,929