iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
86.24
-0.29 (-0.34%)
At close: Oct 30, 2026, 4:00 PM EDT
86.22
-0.02 (-0.02%)
After-hours: Oct 30, 2026, 7:30 PM EDT
SDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 86.44 | 86.49 | 85.97 | 86.24 | 86.24 | -0.34% | 1,868 |
| Oct 29, 2026 | 86.36 | 86.53 | 86.05 | 86.53 | 86.53 | -0.59% | 2,393 |
| Oct 28, 2026 | 86.72 | 87.04 | 86.72 | 87.04 | 87.04 | 0.01% | 2,228 |
| Oct 27, 2026 | 86.35 | 87.03 | 86.35 | 87.03 | 87.03 | 0.65% | 4,132 |
| Oct 26, 2026 | 86.33 | 86.67 | 86.33 | 86.47 | 86.47 | 0.28% | 2,396 |
| Oct 23, 2026 | 86.17 | 86.23 | 86.03 | 86.23 | 86.23 | -0.24% | 3,827 |
| Oct 22, 2026 | 86.08 | 86.43 | 86.08 | 86.43 | 86.43 | -0.76% | 1,637 |
| Oct 21, 2026 | 86.88 | 87.10 | 86.88 | 87.10 | 87.10 | -0.25% | 1,327 |
| Oct 20, 2026 | 86.74 | 87.40 | 86.74 | 87.31 | 87.31 | 1.56% | 3,342 |
| Oct 19, 2026 | 85.88 | 86.33 | 85.88 | 85.97 | 85.97 | 0.09% | 1,555 |
| Oct 16, 2026 | 86.98 | 86.98 | 85.89 | 85.89 | 85.89 | -0.98% | 2,913 |
| Oct 15, 2026 | 86.14 | 86.80 | 86.13 | 86.74 | 86.74 | 0.54% | 3,112 |
| Oct 14, 2026 | 86.45 | 86.70 | 86.26 | 86.27 | 86.27 | -1.57% | 10,059 |
| Oct 13, 2026 | 87.38 | 87.65 | 87.38 | 87.65 | 87.65 | 0.29% | 3,197 |
| Oct 12, 2026 | 88.33 | 88.33 | 87.32 | 87.40 | 87.40 | -0.49% | 1,618 |
| Oct 9, 2026 | 87.55 | 87.86 | 87.54 | 87.83 | 87.83 | 1.03% | 10,400 |
| Oct 8, 2026 | 86.86 | 86.94 | 86.54 | 86.94 | 86.94 | -0.76% | 3,835 |
| Oct 7, 2026 | 87.33 | 87.61 | 87.33 | 87.61 | 87.61 | -0.34% | 1,114 |
| Oct 6, 2026 | 87.97 | 88.07 | 87.83 | 87.91 | 87.91 | 1.18% | 2,365 |
| Oct 5, 2026 | 86.62 | 86.89 | 86.36 | 86.88 | 86.88 | 0.24% | 1,681 |
| Oct 2, 2026 | 86.68 | 86.68 | 86.45 | 86.67 | 86.67 | 0.27% | 1,360 |
| Oct 1, 2026 | 87.04 | 87.04 | 86.44 | 86.44 | 86.44 | -1.07% | 2,167 |
| Sep 30, 2026 | 87.47 | 87.47 | 87.37 | 87.37 | 87.37 | -0.09% | 975 |
| Sep 29, 2026 | 87.49 | 87.58 | 87.16 | 87.45 | 87.45 | -0.71% | 5,695 |
| Sep 28, 2026 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | -0.44% | 385 |
| Sep 25, 2026 | 88.19 | 88.47 | 88.19 | 88.47 | 88.47 | 0.44% | 877 |
| Sep 24, 2026 | 88.22 | 88.22 | 87.93 | 88.08 | 88.08 | -0.87% | 1,151 |
| Sep 23, 2026 | 89.26 | 89.36 | 88.81 | 88.86 | 88.86 | -1.45% | 2,061 |
| Sep 22, 2026 | 90.01 | 90.16 | 89.90 | 90.16 | 90.16 | 0.19% | 4,315 |
| Sep 21, 2026 | 89.59 | 90.00 | 89.59 | 90.00 | 89.99 | 0.84% | 2,619 |
| 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 |