UK markets open in 4 hours 43 minutes

iShares MSCI Global Sustainable Development Goals ETF (SDG)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
76.11-0.44 (-0.57%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202476.3076.4275.8776.1176.1130,100
23 Apr 202476.0376.7576.0376.5576.5528,800
22 Apr 202475.3976.1075.0875.7675.7610,700
19 Apr 202474.6475.0874.6474.6774.6721,200
18 Apr 202474.9875.2474.8774.9774.979,200
17 Apr 202474.9274.9974.3774.4874.4817,500
16 Apr 202474.4774.7974.2574.5474.5426,600
15 Apr 202476.4176.4175.1875.2775.2711,100
12 Apr 202476.6076.6075.7175.8375.8365,300
11 Apr 202477.5377.5476.8077.3277.3225,900
10 Apr 202477.2077.2276.7576.9876.9813,400
09 Apr 202478.5978.6278.1278.6278.6210,500
08 Apr 202477.4577.6877.3577.4677.4613,900
05 Apr 202476.5477.0876.4576.9276.926,600
04 Apr 202478.0278.4776.9877.1577.1514,200
03 Apr 202477.0977.6977.0677.5877.5811,800
02 Apr 202477.4777.6377.3577.6377.6316,100
01 Apr 202478.5678.5678.1178.3678.367,300
28 Mar 202478.5678.8078.5278.7178.7113,600
27 Mar 202478.1779.0578.1779.0579.0510,300
26 Mar 202478.6078.6078.2678.2678.266,100
25 Mar 202478.4678.8978.4678.7378.7311,300
22 Mar 202478.6978.8478.4878.5178.516,200
21 Mar 202479.1179.5378.7378.8178.819,200
20 Mar 202478.1679.1678.1179.0079.005,200
19 Mar 202478.0978.3677.9278.2378.2315,800
18 Mar 202478.6978.6978.2778.2778.2712,400
15 Mar 202478.1578.2778.0078.0478.045,500
14 Mar 202479.3479.3478.1678.4078.408,600
13 Mar 202479.1579.4979.0179.3979.3911,100
12 Mar 202479.1479.6279.0379.4879.4813,300
11 Mar 202478.5778.9978.5078.7278.729,500
08 Mar 202478.5078.7878.1278.2578.258,900
07 Mar 202477.8378.2277.7978.1378.139,600
06 Mar 202476.9477.3276.8776.9776.9734,600
05 Mar 202476.5476.7276.2776.3876.3813,300
04 Mar 202477.1477.8776.7876.9476.9410,000
01 Mar 202477.1577.8377.0477.7277.728,100
29 Feb 202477.1777.1776.7076.9076.906,900
28 Feb 202476.4176.5576.1476.3476.349,100
27 Feb 202476.8477.1376.8476.9376.9319,800
26 Feb 202476.6276.9476.5076.7076.7025,900
23 Feb 202476.6076.7276.4676.5376.5321,300
22 Feb 202476.7176.8876.3876.8176.8115,600
21 Feb 202476.3076.6576.1576.5376.5323,500
20 Feb 202476.4176.7176.0976.2176.2148,500
16 Feb 202476.4376.9376.2876.4676.4629,100
15 Feb 202475.8676.5075.8476.5076.5010,600
14 Feb 202475.3775.6875.2375.6375.639,600
13 Feb 202475.4775.4974.8075.0575.058,600
12 Feb 202476.0476.8075.9476.6576.6515,500
09 Feb 202475.9276.1475.6476.1376.1310,300
08 Feb 202476.1676.1675.6876.0676.0613,000
07 Feb 202476.4776.8276.2676.3476.3423,600
06 Feb 202475.6976.3975.6976.2876.2814,500
05 Feb 202475.5675.6475.1975.3975.397,100
02 Feb 202476.1976.1975.6975.9875.9819,900
01 Feb 202476.6577.1576.2877.1577.1510,600
31 Jan 202476.4777.0876.1076.1076.1015,400
30 Jan 202476.2476.3876.0376.3876.3812,400
29 Jan 202476.5077.0676.4276.9376.9327,700
26 Jan 202476.5176.6276.3676.4876.4836,300
25 Jan 202476.4876.5576.1076.4376.4318,300
24 Jan 202477.4277.4976.5276.5476.549,000
23 Jan 202476.8677.0776.5076.7276.7215,100
22 Jan 202476.1976.7576.1976.6076.6020,300
19 Jan 202476.0076.5775.8176.5776.5710,500
18 Jan 202476.3876.4676.0176.3776.3759,400
17 Jan 202476.3076.4676.0576.3676.3623,300
16 Jan 202478.1378.2477.6077.7477.7410,200
12 Jan 202479.7180.0079.4079.4379.435,400
11 Jan 202479.5879.5878.8979.3979.397,800
10 Jan 202479.3479.5979.1979.4379.4317,900
09 Jan 202479.2979.5379.1979.3079.307,200
08 Jan 202479.3779.9979.3779.9279.9213,700
05 Jan 202479.2680.2179.2679.4779.475,400
04 Jan 202479.4579.9379.2179.6479.6413,900
03 Jan 202479.1979.5479.1579.4579.4510,400
02 Jan 202479.8180.3879.8180.0280.026,600
29 Dec 202381.0081.3980.9781.0581.0520,900
28 Dec 202380.9681.4580.9681.1181.1120,500
27 Dec 202380.1180.5780.0880.5480.5424,400
26 Dec 202379.4680.1579.4680.1480.1419,800
22 Dec 202379.2479.7879.2479.4679.467,400
21 Dec 202378.9579.3278.7779.2479.2414,700
20 Dec 202379.6179.6178.0678.0978.0911,200
20 Dec 20230.758 Dividend
19 Dec 202379.4580.1979.4580.0679.3019,200
18 Dec 202379.4079.4479.0379.1978.4421,500
15 Dec 202379.9280.4579.3279.4478.6912,900
14 Dec 202379.6180.5179.5080.3179.5529,600
13 Dec 202376.7278.5376.6578.5377.7920,300
12 Dec 202376.6177.1776.6177.0276.296,600
11 Dec 202376.8977.3376.8977.3176.5815,400
08 Dec 202377.1077.3376.7776.9576.228,300
07 Dec 202377.2877.8077.2877.5076.7720,400
06 Dec 202377.4777.7677.2477.2476.517,200
05 Dec 202376.8477.3276.8477.0576.3213,100
04 Dec 202376.8577.4476.8577.2076.4716,400
01 Dec 202376.6677.7476.5077.5676.8340,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...