iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
88.41
-0.92 (-1.04%)
Apr 21, 2026, 4:00 PM EDT - Market closed
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 88.97 | 89.08 | 88.41 | 88.41 | 88.41 | -1.04% | 512 |
| Apr 20, 2026 | 89.05 | 89.41 | 89.05 | 89.33 | 89.33 | 0.40% | 3,786 |
| Apr 17, 2026 | 88.89 | 88.97 | 88.86 | 88.97 | 88.97 | 1.41% | 963 |
| Apr 16, 2026 | 87.88 | 87.93 | 87.51 | 87.74 | 87.74 | -0.53% | 1,922 |
| Apr 15, 2026 | 88.07 | 88.21 | 87.86 | 88.21 | 88.21 | -0.16% | 2,170 |
| Apr 14, 2026 | 88.24 | 88.36 | 88.12 | 88.36 | 88.36 | 0.93% | 1,907 |
| Apr 13, 2026 | 86.74 | 87.55 | 86.74 | 87.55 | 87.54 | 0.25% | 2,089 |
| Apr 10, 2026 | 87.31 | 87.39 | 87.24 | 87.33 | 87.33 | 0.76% | 5,029 |
| Apr 9, 2026 | 86.13 | 86.72 | 86.13 | 86.67 | 86.67 | 0.12% | 2,134 |
| Apr 8, 2026 | 86.49 | 86.64 | 86.49 | 86.57 | 86.57 | 2.53% | 3,160 |
| Apr 7, 2026 | 83.99 | 84.43 | 83.59 | 84.43 | 84.43 | -0.52% | 6,481 |
| Apr 6, 2026 | 84.80 | 84.87 | 84.73 | 84.87 | 84.87 | 0.14% | 1,235 |
| Apr 2, 2026 | 83.96 | 84.87 | 83.96 | 84.75 | 84.75 | -0.03% | 7,679 |
| Apr 1, 2026 | 84.53 | 84.92 | 84.44 | 84.78 | 84.77 | 0.98% | 2,457 |
| Mar 31, 2026 | 82.74 | 83.95 | 82.74 | 83.95 | 83.95 | 3.01% | 6,681 |
| Mar 30, 2026 | 82.20 | 82.20 | 81.23 | 81.50 | 81.50 | 0.09% | 3,944 |
| Mar 27, 2026 | 81.80 | 82.17 | 81.32 | 81.42 | 81.42 | -0.51% | 2,894 |
| Mar 26, 2026 | 82.80 | 82.80 | 81.84 | 81.84 | 81.84 | -1.73% | 5,849 |
| Mar 25, 2026 | 82.94 | 83.54 | 82.94 | 83.28 | 83.28 | 1.74% | 4,248 |
| Mar 24, 2026 | 81.29 | 82.06 | 81.29 | 81.85 | 81.85 | -0.04% | 1,360 |
| Mar 23, 2026 | 81.86 | 82.28 | 81.86 | 81.89 | 81.89 | 1.53% | 4,511 |
| Mar 20, 2026 | 81.86 | 82.06 | 80.38 | 80.65 | 80.65 | -2.18% | 4,910 |
| Mar 19, 2026 | 81.42 | 82.78 | 81.42 | 82.45 | 82.45 | -0.11% | 4,872 |
| Mar 18, 2026 | 83.34 | 83.35 | 82.54 | 82.54 | 82.54 | -2.17% | 3,003 |
| Mar 17, 2026 | 85.52 | 85.52 | 84.37 | 84.37 | 84.37 | 0.18% | 8,969 |
| Mar 16, 2026 | 84.11 | 84.56 | 84.11 | 84.22 | 84.22 | 1.52% | 1,066 |
| Mar 13, 2026 | 83.89 | 84.03 | 82.90 | 82.96 | 82.96 | -0.55% | 2,045 |
| Mar 12, 2026 | 84.19 | 84.19 | 83.42 | 83.42 | 83.42 | -1.40% | 2,400 |
| Mar 11, 2026 | 84.93 | 84.93 | 84.61 | 84.61 | 84.61 | -0.03% | 3,197 |
| Mar 10, 2026 | 84.73 | 85.18 | 84.52 | 84.63 | 84.63 | 0.03% | 2,762 |
| Mar 9, 2026 | 82.81 | 84.60 | 82.75 | 84.60 | 84.60 | 1.57% | 6,878 |
| Mar 6, 2026 | 82.68 | 83.29 | 82.68 | 83.29 | 83.29 | 0.41% | 3,052 |
| Mar 5, 2026 | 83.57 | 83.59 | 82.54 | 82.95 | 82.95 | -1.82% | 14,324 |
| Mar 4, 2026 | 83.61 | 85.24 | 83.61 | 84.48 | 84.48 | 1.00% | 20,151 |
| Mar 3, 2026 | 83.33 | 83.65 | 82.91 | 83.65 | 83.65 | -2.85% | 2,347 |
| Mar 2, 2026 | 85.84 | 86.20 | 85.83 | 86.10 | 86.10 | -0.87% | 2,941 |
| Feb 27, 2026 | 86.66 | 87.00 | 86.61 | 86.86 | 86.86 | - | 9,176 |
| Feb 26, 2026 | 87.37 | 87.37 | 86.23 | 86.87 | 86.87 | -1.42% | 12,306 |
| Feb 25, 2026 | 87.61 | 88.16 | 87.61 | 88.12 | 88.12 | -0.22% | 895 |
| Feb 24, 2026 | 87.78 | 88.49 | 87.78 | 88.31 | 88.31 | 1.01% | 3,692 |
| Feb 23, 2026 | 87.10 | 87.43 | 87.10 | 87.43 | 87.43 | -0.11% | 1,369 |
| Feb 20, 2026 | 86.42 | 87.53 | 86.42 | 87.53 | 87.52 | 0.56% | 3,034 |
| Feb 19, 2026 | 87.05 | 87.13 | 86.86 | 87.04 | 87.04 | -0.35% | 1,902 |
| Feb 18, 2026 | 87.29 | 87.55 | 87.14 | 87.34 | 87.34 | 0.01% | 3,424 |
| Feb 17, 2026 | 87.26 | 87.46 | 86.68 | 87.33 | 87.33 | 0.17% | 3,728 |
| Feb 13, 2026 | 86.91 | 87.44 | 86.91 | 87.18 | 87.18 | 0.43% | 3,621 |
| Feb 12, 2026 | 87.22 | 87.32 | 86.70 | 86.81 | 86.81 | -0.67% | 3,392 |
| Feb 11, 2026 | 87.01 | 87.39 | 87.01 | 87.39 | 87.39 | 0.49% | 3,347 |
| Feb 10, 2026 | 87.10 | 87.27 | 86.97 | 86.97 | 86.97 | 0.11% | 4,920 |
| Feb 9, 2026 | 86.76 | 86.88 | 86.76 | 86.88 | 86.88 | 0.14% | 4,773 |