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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 74.74 | 75.13 | 74.74 | 75.13 | 75.13 | -0.09% | 4,879 |
Nov 21, 2024 | 75.19 | 75.32 | 75.00 | 75.20 | 75.20 | - | 4,067 |
Nov 20, 2024 | 75.09 | 75.20 | 74.73 | 75.20 | 75.20 | 0.05% | 3,032 |
Nov 19, 2024 | 74.93 | 75.16 | 74.87 | 75.16 | 75.16 | 0.13% | 2,076 |
Nov 18, 2024 | 74.53 | 75.06 | 74.22 | 75.06 | 75.06 | 0.47% | 10,556 |
Nov 15, 2024 | 74.93 | 74.93 | 74.41 | 74.71 | 74.71 | -0.52% | 13,726 |
Nov 14, 2024 | 75.25 | 75.46 | 74.91 | 75.10 | 75.10 | 0.13% | 8,820 |
Nov 13, 2024 | 75.78 | 76.13 | 75.00 | 75.00 | 75.00 | -0.81% | 7,004 |
Nov 12, 2024 | 76.30 | 76.30 | 75.25 | 75.61 | 75.61 | -1.91% | 7,167 |
Nov 11, 2024 | 77.49 | 77.60 | 77.05 | 77.08 | 77.08 | -0.46% | 13,773 |
Nov 8, 2024 | 77.80 | 77.80 | 77.08 | 77.44 | 77.44 | -1.53% | 8,177 |
Nov 7, 2024 | 78.23 | 78.99 | 78.23 | 78.64 | 78.64 | 1.84% | 7,946 |
Nov 6, 2024 | 77.51 | 77.64 | 76.74 | 77.22 | 77.22 | -3.99% | 9,492 |
Nov 5, 2024 | 79.75 | 80.43 | 79.55 | 80.43 | 80.43 | 0.63% | 5,051 |
Nov 4, 2024 | 80.27 | 80.55 | 79.93 | 79.93 | 79.93 | 0.65% | 14,517 |
Nov 1, 2024 | 79.63 | 80.12 | 79.40 | 79.41 | 79.41 | -0.15% | 7,238 |
Oct 31, 2024 | 80.18 | 80.18 | 79.25 | 79.53 | 79.53 | -1.24% | 12,983 |
Oct 30, 2024 | 80.63 | 80.89 | 80.53 | 80.53 | 80.53 | -0.43% | 5,800 |
Oct 29, 2024 | 81.08 | 81.20 | 80.88 | 80.88 | 80.88 | -1.43% | 3,020 |
Oct 28, 2024 | 81.71 | 82.09 | 81.71 | 82.05 | 82.05 | 1.43% | 3,647 |
Oct 25, 2024 | 81.27 | 81.47 | 80.87 | 80.89 | 80.89 | 1.00% | 3,352 |
Oct 24, 2024 | 80.23 | 80.23 | 80.01 | 80.09 | 80.09 | -0.09% | 3,618 |
Oct 23, 2024 | 80.10 | 80.16 | 79.81 | 80.16 | 80.16 | -0.57% | 4,021 |
Oct 22, 2024 | 80.43 | 80.64 | 80.43 | 80.62 | 80.62 | 0.09% | 3,812 |
Oct 21, 2024 | 80.81 | 80.97 | 80.36 | 80.55 | 80.55 | -0.53% | 3,659 |
Oct 18, 2024 | 81.34 | 81.34 | 80.98 | 80.98 | 80.98 | 0.55% | 4,982 |
Oct 17, 2024 | 80.77 | 80.88 | 80.45 | 80.54 | 80.54 | -0.79% | 6,026 |
Oct 16, 2024 | 80.59 | 81.18 | 80.59 | 81.18 | 81.18 | 0.95% | 4,561 |
Oct 15, 2024 | 80.84 | 80.84 | 80.42 | 80.42 | 80.42 | -2.76% | 1,934 |
Oct 14, 2024 | 82.45 | 82.92 | 82.45 | 82.70 | 82.70 | -0.48% | 19,687 |
Oct 11, 2024 | 82.40 | 83.28 | 82.40 | 83.10 | 83.10 | 0.31% | 13,077 |
Oct 10, 2024 | 83.21 | 83.21 | 82.53 | 82.84 | 82.84 | -0.91% | 17,092 |
Oct 9, 2024 | 82.92 | 83.61 | 82.77 | 83.60 | 83.60 | 0.34% | 6,543 |
Oct 8, 2024 | 83.48 | 83.67 | 83.19 | 83.32 | 83.32 | -2.86% | 36,956 |
Oct 7, 2024 | 85.46 | 85.77 | 85.23 | 85.77 | 85.77 | 1.19% | 2,217 |
Oct 4, 2024 | 84.71 | 84.85 | 84.64 | 84.76 | 84.76 | 0.75% | 5,452 |
Oct 3, 2024 | 84.20 | 85.00 | 84.06 | 84.13 | 84.13 | -2.01% | 7,398 |
Oct 2, 2024 | 85.82 | 85.86 | 85.16 | 85.86 | 85.86 | 0.99% | 2,191 |
Oct 1, 2024 | 85.06 | 85.16 | 84.49 | 85.02 | 85.02 | 0.27% | 5,240 |
Sep 30, 2024 | 84.91 | 85.66 | 84.68 | 84.79 | 84.79 | -0.34% | 6,160 |
Sep 27, 2024 | 85.08 | 85.77 | 85.01 | 85.08 | 85.08 | 0.40% | 5,292 |
Sep 26, 2024 | 84.63 | 84.80 | 84.31 | 84.74 | 84.74 | 2.89% | 7,123 |
Sep 25, 2024 | 83.18 | 83.18 | 82.36 | 82.36 | 82.36 | -1.35% | 18,725 |
Sep 24, 2024 | 83.05 | 83.65 | 83.02 | 83.49 | 83.49 | 1.45% | 15,970 |
Sep 23, 2024 | 81.94 | 82.33 | 81.88 | 82.30 | 82.30 | 0.76% | 8,348 |
Sep 20, 2024 | 82.23 | 82.23 | 81.65 | 81.68 | 81.68 | -0.74% | 1,959 |
Sep 19, 2024 | 82.65 | 82.65 | 81.98 | 82.29 | 82.29 | 0.99% | 9,997 |
Sep 18, 2024 | 81.72 | 82.11 | 81.29 | 81.48 | 81.48 | -0.16% | 7,151 |
Sep 17, 2024 | 81.58 | 82.02 | 81.58 | 81.61 | 81.61 | -0.02% | 5,422 |
Sep 16, 2024 | 81.21 | 81.63 | 81.12 | 81.63 | 81.63 | 0.52% | 10,472 |
Sep 13, 2024 | 80.77 | 81.48 | 80.77 | 81.21 | 81.21 | 0.84% | 25,223 |
Sep 12, 2024 | 79.91 | 80.53 | 79.91 | 80.53 | 80.53 | -0.01% | 3,165 |
Sep 11, 2024 | 79.60 | 80.54 | 78.97 | 80.54 | 80.54 | 2.34% | 4,304 |
Sep 10, 2024 | 78.56 | 78.70 | 78.21 | 78.70 | 78.70 | -0.06% | 6,366 |
Sep 9, 2024 | 78.81 | 78.84 | 78.56 | 78.75 | 78.75 | 0.23% | 3,290 |
Sep 6, 2024 | 79.47 | 79.51 | 78.45 | 78.57 | 78.57 | -1.39% | 11,723 |
Sep 5, 2024 | 80.03 | 80.23 | 79.68 | 79.68 | 79.68 | -0.06% | 2,982 |
Sep 4, 2024 | 79.16 | 80.04 | 79.16 | 79.73 | 79.73 | 0.20% | 7,904 |
Sep 3, 2024 | 80.34 | 80.34 | 79.25 | 79.57 | 79.57 | -1.01% | 10,201 |
Aug 30, 2024 | 80.65 | 80.65 | 80.20 | 80.38 | 80.38 | 0.19% | 3,836 |
Aug 29, 2024 | 80.39 | 80.58 | 80.18 | 80.23 | 80.23 | 0.63% | 4,186 |
Aug 28, 2024 | 80.42 | 80.42 | 79.73 | 79.73 | 79.73 | -1.54% | 8,517 |
Aug 27, 2024 | 80.68 | 80.98 | 80.57 | 80.98 | 80.98 | 0.48% | 5,282 |
Aug 26, 2024 | 80.53 | 80.79 | 80.43 | 80.59 | 80.59 | -0.10% | 6,725 |
Aug 23, 2024 | 79.58 | 80.67 | 79.39 | 80.67 | 80.67 | 2.13% | 8,794 |
Aug 22, 2024 | 79.56 | 79.56 | 78.88 | 78.99 | 78.99 | -0.77% | 7,283 |
Aug 21, 2024 | 79.03 | 79.60 | 78.96 | 79.60 | 79.60 | 1.36% | 10,165 |
Aug 20, 2024 | 78.68 | 78.80 | 78.47 | 78.53 | 78.53 | -0.90% | 19,348 |
Aug 19, 2024 | 78.59 | 79.24 | 78.59 | 79.24 | 79.24 | 1.43% | 4,785 |
Aug 16, 2024 | 77.93 | 78.16 | 77.85 | 78.12 | 78.12 | 0.05% | 6,840 |
Aug 15, 2024 | 77.94 | 78.17 | 77.84 | 78.08 | 78.08 | 0.53% | 5,091 |
Aug 14, 2024 | 77.54 | 77.67 | 77.40 | 77.67 | 77.67 | 0.08% | 3,797 |
Aug 13, 2024 | 76.75 | 77.61 | 76.75 | 77.61 | 77.61 | 1.52% | 11,564 |
Aug 12, 2024 | 76.81 | 76.81 | 76.33 | 76.45 | 76.45 | -0.71% | 5,346 |
Aug 9, 2024 | 76.70 | 77.03 | 76.57 | 77.00 | 77.00 | 0.09% | 7,844 |
Aug 8, 2024 | 76.18 | 76.93 | 75.91 | 76.93 | 76.93 | 1.54% | 13,117 |
Aug 7, 2024 | 76.75 | 76.75 | 75.73 | 75.76 | 75.76 | 0.08% | 2,257 |
Aug 6, 2024 | 75.14 | 76.21 | 74.97 | 75.70 | 75.70 | 0.93% | 14,231 |
Aug 5, 2024 | 74.46 | 75.35 | 74.41 | 75.00 | 75.00 | -2.00% | 6,565 |
Aug 2, 2024 | 76.66 | 76.66 | 76.21 | 76.53 | 76.53 | -0.40% | 14,008 |
Aug 1, 2024 | 77.17 | 77.50 | 76.47 | 76.84 | 76.84 | -0.94% | 8,600 |
Jul 31, 2024 | 77.65 | 77.72 | 77.39 | 77.57 | 77.57 | 1.32% | 6,989 |
Jul 30, 2024 | 76.68 | 76.68 | 76.30 | 76.56 | 76.56 | -0.38% | 11,134 |
Jul 29, 2024 | 76.63 | 76.85 | 76.63 | 76.85 | 76.85 | 0.05% | 4,829 |
Jul 26, 2024 | 76.73 | 77.03 | 76.67 | 76.81 | 76.81 | 0.17% | 2,996 |
Jul 25, 2024 | 76.72 | 77.25 | 76.68 | 76.68 | 76.68 | 0.17% | 5,651 |
Jul 24, 2024 | 77.01 | 77.16 | 76.55 | 76.55 | 76.55 | -1.12% | 4,728 |
Jul 23, 2024 | 77.50 | 77.58 | 77.28 | 77.42 | 77.42 | -0.82% | 2,404 |
Jul 22, 2024 | 78.00 | 78.06 | 77.58 | 78.06 | 78.06 | 1.06% | 7,955 |
Jul 19, 2024 | 77.26 | 77.35 | 77.08 | 77.24 | 77.24 | 0.31% | 11,860 |
Jul 18, 2024 | 78.06 | 78.11 | 77.00 | 77.00 | 77.00 | -0.86% | 10,434 |
Jul 17, 2024 | 78.33 | 78.33 | 77.66 | 77.67 | 77.67 | -0.54% | 8,822 |
Jul 16, 2024 | 77.38 | 78.13 | 77.12 | 78.09 | 78.09 | 0.66% | 82,806 |
Jul 15, 2024 | 78.00 | 78.02 | 77.54 | 77.58 | 77.58 | -1.41% | 5,639 |
Jul 12, 2024 | 78.57 | 78.97 | 78.57 | 78.69 | 78.69 | 1.14% | 15,284 |
Jul 11, 2024 | 77.52 | 77.91 | 77.52 | 77.80 | 77.80 | 1.69% | 18,275 |
Jul 10, 2024 | 75.83 | 76.52 | 75.83 | 76.51 | 76.51 | 1.15% | 15,844 |
Jul 9, 2024 | 75.61 | 75.79 | 75.13 | 75.64 | 75.64 | - | 61,681 |
Jul 8, 2024 | 75.89 | 75.99 | 75.60 | 75.64 | 75.64 | -0.43% | 13,532 |
Jul 5, 2024 | 76.28 | 76.28 | 75.57 | 75.97 | 75.97 | 0.16% | 7,929 |