NASDAQ:ESGD
ISHARES MSCI EAFE ESG OPTIMIZED ETF Price (Quote)
$81.55
-0.460 (-0.561%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $76.06 | $82.03 | Thursday, 16th May 2024 ESGD stock ended at $81.55. This is 0.561% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 0.515% from a day low at $81.53 to a day high of $81.95. |
90 days | $75.80 | $82.03 | |
52 weeks | $65.74 | $82.03 |
Date | Open | High | Low | Close | Volume |
Jan 30, 2024 | $75.69 | $75.72 | $75.39 | $75.70 | 250 014 |
Jan 29, 2024 | $75.34 | $75.89 | $75.23 | $75.79 | 1 153 644 |
Jan 26, 2024 | $75.47 | $75.55 | $75.30 | $75.41 | 229 035 |
Jan 25, 2024 | $75.05 | $75.05 | $74.64 | $75.00 | 315 383 |
Jan 24, 2024 | $75.18 | $75.25 | $74.80 | $74.82 | 344 468 |
Jan 23, 2024 | $74.07 | $74.26 | $73.89 | $74.26 | 222 347 |
Jan 22, 2024 | $74.44 | $74.64 | $74.33 | $74.43 | 233 410 |
Jan 19, 2024 | $73.90 | $74.23 | $73.57 | $74.23 | 197 474 |
Jan 18, 2024 | $73.58 | $74.03 | $73.50 | $74.02 | 253 382 |
Jan 17, 2024 | $73.15 | $73.40 | $72.84 | $73.39 | 411 032 |
Jan 16, 2024 | $74.42 | $74.47 | $73.90 | $74.03 | 269 321 |
Jan 12, 2024 | $75.43 | $75.69 | $75.15 | $75.31 | 201 509 |
Jan 11, 2024 | $75.13 | $75.24 | $74.33 | $74.96 | 204 205 |
Jan 10, 2024 | $74.80 | $75.07 | $74.70 | $74.97 | 251 630 |
Jan 09, 2024 | $74.50 | $74.61 | $74.37 | $74.50 | 292 908 |
Jan 08, 2024 | $74.43 | $75.12 | $74.43 | $75.07 | 236 428 |
Jan 05, 2024 | $74.24 | $74.94 | $74.14 | $74.36 | 187 506 |
Jan 04, 2024 | $74.06 | $74.62 | $74.04 | $74.29 | 300 372 |
Jan 03, 2024 | $73.97 | $74.27 | $73.70 | $74.11 | 261 289 |
Jan 02, 2024 | $74.69 | $75.03 | $74.53 | $74.61 | 400 713 |
Dec 29, 2023 | $75.62 | $75.78 | $75.35 | $75.54 | 286 443 |
Dec 28, 2023 | $75.73 | $75.87 | $75.45 | $75.51 | 354 184 |
Dec 27, 2023 | $75.33 | $75.73 | $75.21 | $75.70 | 269 428 |
Dec 26, 2023 | $74.98 | $75.37 | $74.74 | $75.30 | 274 898 |
Dec 22, 2023 | $74.96 | $75.15 | $74.72 | $74.94 | 325 931 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ESGD stock historical prices to predict future price movements?
Trend Analysis: Examine the ESGD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ESGD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.