iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
89.24
-0.08 (-0.08%)
At close: Sep 18, 2026, 4:00 PM EDT
89.22
-0.02 (-0.03%)
After-hours: Sep 18, 2026, 7:30 PM EDT
SDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 88.95 | 89.24 | 88.95 | 89.24 | 89.24 | -0.09% | 597 |
| Sep 17, 2026 | 89.46 | 89.51 | 89.32 | 89.32 | 89.32 | 1.38% | 2,168 |
| Sep 16, 2026 | 88.82 | 88.92 | 88.11 | 88.11 | 88.11 | -0.63% | 5,775 |
| Sep 15, 2026 | 88.64 | 88.83 | 88.64 | 88.67 | 88.67 | -0.66% | 2,837 |
| Sep 14, 2026 | 89.10 | 89.40 | 89.10 | 89.25 | 89.25 | -0.75% | 1,113 |
| Sep 11, 2026 | 90.23 | 90.23 | 89.93 | 89.93 | 89.93 | 0.53% | 1,317 |
| Sep 10, 2026 | 89.78 | 89.79 | 89.45 | 89.45 | 89.45 | -1.50% | 6,658 |
| Sep 9, 2026 | 90.80 | 90.82 | 90.80 | 90.82 | 90.82 | -0.88% | 574 |
| Sep 8, 2026 | 91.59 | 92.06 | 91.59 | 91.62 | 91.62 | -1.04% | 37,038 |
| Sep 4, 2026 | 92.35 | 92.58 | 92.35 | 92.58 | 92.58 | 0.09% | 2,662 |
| Sep 3, 2026 | 92.32 | 92.50 | 92.28 | 92.50 | 92.50 | 0.27% | 899 |
| Sep 2, 2026 | 91.89 | 92.25 | 91.89 | 92.25 | 92.25 | 0.09% | 4,126 |
| Sep 1, 2026 | 92.10 | 92.17 | 91.98 | 92.17 | 92.17 | -0.13% | 1,344 |
| Aug 31, 2026 | 92.15 | 92.29 | 92.02 | 92.29 | 92.29 | -0.85% | 1,153 |
| Aug 28, 2026 | 93.66 | 93.66 | 93.05 | 93.08 | 93.08 | -1.26% | 1,235 |
| Aug 27, 2026 | 94.08 | 94.34 | 94.01 | 94.27 | 94.27 | 0.36% | 1,181 |
| Aug 26, 2026 | 93.87 | 93.96 | 93.87 | 93.93 | 93.93 | -0.24% | 1,051 |
| Aug 25, 2026 | 93.74 | 94.20 | 93.74 | 94.16 | 94.16 | 0.86% | 2,132 |
| Aug 24, 2026 | 93.76 | 93.76 | 93.18 | 93.36 | 93.36 | -0.53% | 2,871 |
| Aug 21, 2026 | 94.16 | 94.16 | 93.83 | 93.86 | 93.86 | 0.05% | 1,722 |
| Aug 20, 2026 | 93.75 | 93.81 | 93.67 | 93.81 | 93.81 | 0.08% | 2,817 |
| Aug 19, 2026 | 93.49 | 93.73 | 93.39 | 93.73 | 93.73 | 1.95% | 1,566 |
| Aug 18, 2026 | 92.19 | 92.19 | 91.91 | 91.94 | 91.94 | -0.38% | 2,001 |
| Aug 17, 2026 | 92.50 | 92.62 | 92.29 | 92.29 | 92.29 | 0.13% | 3,443 |
| Aug 14, 2026 | 92.33 | 92.33 | 92.04 | 92.16 | 92.16 | 0.21% | 3,393 |
| Aug 13, 2026 | 92.34 | 92.34 | 91.97 | 91.97 | 91.97 | -0.20% | 1,508 |
| Aug 12, 2026 | 92.45 | 92.45 | 92.15 | 92.15 | 92.15 | 0.76% | 4,944 |
| Aug 11, 2026 | 91.71 | 91.71 | 91.46 | 91.46 | 91.46 | 0.08% | 804 |
| Aug 10, 2026 | 91.40 | 91.40 | 91.39 | 91.39 | 91.39 | -0.75% | 1,312 |
| Aug 7, 2026 | 92.08 | 92.13 | 91.75 | 92.08 | 92.08 | 1.73% | 7,786 |
| Aug 6, 2026 | 90.64 | 90.84 | 90.51 | 90.51 | 90.51 | -0.08% | 1,831 |
| Aug 5, 2026 | 90.49 | 90.77 | 90.49 | 90.58 | 90.58 | -0.73% | 3,352 |
| Aug 4, 2026 | 90.06 | 91.25 | 90.06 | 91.25 | 91.25 | 1.47% | 2,315 |
| Aug 3, 2026 | 89.29 | 90.00 | 89.29 | 89.93 | 89.93 | 0.82% | 6,004 |
| Jul 31, 2026 | 88.99 | 89.50 | 88.91 | 89.19 | 89.19 | -0.79% | 5,803 |
| Jul 30, 2026 | 89.06 | 89.90 | 89.06 | 89.90 | 89.90 | 1.82% | 1,339 |
| Jul 29, 2026 | 88.41 | 89.10 | 87.96 | 88.30 | 88.30 | -0.38% | 7,305 |
| Jul 28, 2026 | 88.13 | 88.64 | 87.89 | 88.64 | 88.64 | 0.40% | 8,332 |
| Jul 27, 2026 | 88.35 | 88.59 | 87.91 | 88.28 | 88.28 | 0.64% | 2,856 |
| Jul 24, 2026 | 88.15 | 88.27 | 87.72 | 87.72 | 87.72 | 0.36% | 976 |
| Jul 23, 2026 | 87.10 | 87.75 | 87.10 | 87.41 | 87.41 | -0.75% | 4,940 |
| Jul 22, 2026 | 87.90 | 88.92 | 87.90 | 88.07 | 88.07 | 0.18% | 6,735 |
| Jul 21, 2026 | 87.60 | 88.01 | 87.60 | 87.91 | 87.91 | 0.68% | 798 |
| Jul 20, 2026 | 87.85 | 87.95 | 87.32 | 87.32 | 87.32 | -0.22% | 1,196 |
| Jul 17, 2026 | 87.34 | 87.64 | 87.34 | 87.51 | 87.51 | -0.25% | 1,637 |
| Jul 16, 2026 | 87.97 | 88.02 | 87.73 | 87.73 | 87.73 | -0.48% | 1,358 |
| Jul 15, 2026 | 87.99 | 88.48 | 87.99 | 88.15 | 88.15 | 0.18% | 3,548 |
| Jul 14, 2026 | 87.98 | 87.99 | 87.98 | 87.99 | 87.99 | 0.73% | 800 |
| Jul 13, 2026 | 88.00 | 88.00 | 87.35 | 87.35 | 87.35 | -1.56% | 933 |
| Jul 10, 2026 | 88.78 | 88.81 | 88.74 | 88.74 | 88.74 | 0.09% | 2,305 |