NASDAQ:ESGD
ISHARES MSCI EAFE ESG OPTIMIZED ETF Price (Quote)
$77.20
-0.150 (-0.194%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.06 | $80.12 | Wednesday, 1st May 2024 ESGD stock ended at $77.20. This is 0.194% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.43% from a day low at $77.07 to a day high of $78.17. |
| 90 days | $74.05 | $80.20 | |
| 52 weeks | $65.74 | $80.20 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $77.46 | $78.17 | $77.07 | $77.20 | 356 070 |
| Apr 30, 2024 | $78.19 | $78.35 | $77.35 | $77.35 | 293 046 |
| Apr 29, 2024 | $78.34 | $78.57 | $78.22 | $78.48 | 569 172 |
| Apr 26, 2024 | $77.90 | $78.20 | $77.84 | $78.04 | 366 702 |
| Apr 25, 2024 | $76.74 | $77.61 | $76.61 | $77.49 | 298 370 |
| Apr 24, 2024 | $78.11 | $78.11 | $77.50 | $77.78 | 240 480 |
| Apr 23, 2024 | $77.48 | $78.11 | $77.42 | $78.01 | 354 013 |
| Apr 22, 2024 | $76.73 | $77.45 | $76.67 | $77.21 | 628 602 |
| Apr 19, 2024 | $76.32 | $76.57 | $76.06 | $76.27 | 251 524 |
| Apr 18, 2024 | $76.40 | $76.75 | $76.14 | $76.22 | 290 362 |
| Apr 17, 2024 | $76.82 | $76.82 | $76.10 | $76.42 | 206 329 |
| Apr 16, 2024 | $76.56 | $76.73 | $76.17 | $76.39 | 240 511 |
| Apr 15, 2024 | $78.25 | $78.33 | $76.98 | $77.10 | 241 615 |
| Apr 12, 2024 | $77.91 | $78.17 | $77.28 | $77.33 | 287 313 |
| Apr 11, 2024 | $78.71 | $78.74 | $77.79 | $78.63 | 221 907 |
| Apr 10, 2024 | $78.32 | $78.70 | $78.13 | $78.36 | 372 539 |
| Apr 09, 2024 | $79.79 | $80.03 | $79.11 | $79.50 | 207 242 |
| Apr 08, 2024 | $79.52 | $79.65 | $79.37 | $79.49 | 593 684 |
| Apr 05, 2024 | $78.79 | $79.32 | $78.69 | $79.12 | 199 325 |
| Apr 04, 2024 | $80.12 | $80.12 | $78.82 | $78.83 | 280 594 |
| Apr 03, 2024 | $78.96 | $79.65 | $78.96 | $79.54 | 273 530 |
| Apr 02, 2024 | $79.05 | $79.05 | $78.78 | $79.01 | 298 258 |
| Apr 01, 2024 | $79.84 | $80.01 | $79.44 | $79.57 | 694 156 |
| Mar 28, 2024 | $79.86 | $80.10 | $79.74 | $79.91 | 784 358 |
| Mar 27, 2024 | $79.92 | $80.20 | $79.79 | $80.18 | 298 605 |
