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 |
Oct 11, 2023 | $69.98 | $70.09 | $69.53 | $69.94 | 524 355 |
Oct 10, 2023 | $69.45 | $69.88 | $69.40 | $69.62 | 225 083 |
Oct 09, 2023 | $68.13 | $68.73 | $68.04 | $68.64 | 169 551 |
Oct 06, 2023 | $67.90 | $68.90 | $67.48 | $68.77 | 360 279 |
Oct 05, 2023 | $67.83 | $68.10 | $67.56 | $68.00 | 341 499 |
Oct 04, 2023 | $67.46 | $67.49 | $66.84 | $67.40 | 302 730 |
Oct 03, 2023 | $67.51 | $67.67 | $67.05 | $67.25 | 315 614 |
Oct 02, 2023 | $68.71 | $68.74 | $67.93 | $68.12 | 296 474 |
Sep 29, 2023 | $70.02 | $70.02 | $69.04 | $69.13 | 498 044 |
Sep 28, 2023 | $68.90 | $69.60 | $68.82 | $69.42 | 194 113 |
Sep 27, 2023 | $69.29 | $69.31 | $68.41 | $68.87 | 328 810 |
Sep 26, 2023 | $69.41 | $69.59 | $68.97 | $69.03 | 260 224 |
Sep 25, 2023 | $69.72 | $69.99 | $69.52 | $69.93 | 357 572 |
Sep 22, 2023 | $70.61 | $70.83 | $70.23 | $70.27 | 217 532 |
Sep 21, 2023 | $70.75 | $70.86 | $70.23 | $70.23 | 191 139 |
Sep 20, 2023 | $71.85 | $72.24 | $71.36 | $71.39 | 225 049 |
Sep 19, 2023 | $71.50 | $71.73 | $71.32 | $71.52 | 367 444 |
Sep 18, 2023 | $71.44 | $71.55 | $71.18 | $71.48 | 172 670 |
Sep 15, 2023 | $72.07 | $72.29 | $71.76 | $71.80 | 176 419 |
Sep 14, 2023 | $71.58 | $72.00 | $71.47 | $71.92 | 167 508 |
Sep 13, 2023 | $71.12 | $71.27 | $70.88 | $71.01 | 147 610 |
Sep 12, 2023 | $71.16 | $71.50 | $71.14 | $71.28 | 166 764 |
Sep 11, 2023 | $71.40 | $71.60 | $71.23 | $71.57 | 148 526 |
Sep 08, 2023 | $70.79 | $71.03 | $70.75 | $70.85 | 239 179 |
Sep 07, 2023 | $70.84 | $71.05 | $70.74 | $70.91 | 232 086 |
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.