Canada markets closed

iShares MSCI Global Sustainable Development Goals ETF (SDG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
81.06-0.28 (-0.34%)
At close: 04:00PM EDT
82.83 +1.77 (+2.18%)
After hours: 06:55PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202480.9581.0680.6581.0681.0610,600
May 16, 202481.4681.4681.1681.3481.349,000
May 15, 202481.5381.7681.2781.7681.7622,000
May 14, 202480.7981.1680.6681.1681.1613,300
May 13, 202480.4380.6880.4280.5980.596,400
May 10, 202480.4980.4979.8880.0780.0721,400
May 09, 202479.4980.1979.4980.1080.1027,000
May 08, 202479.1479.7379.1479.5879.587,100
May 07, 202479.7980.0579.6079.7279.728,800
May 06, 202479.9980.0079.7379.9079.9014,800
May 03, 202479.4579.6779.1079.4079.4016,700
May 02, 202477.7578.5177.6078.3978.3915,100
May 01, 202476.6877.7676.6876.8376.8315,100
Apr 30, 202476.9577.4376.5676.5676.5612,900
Apr 29, 202477.0577.5877.0577.4577.459,200
Apr 26, 202476.7276.7776.3976.5976.5919,700
Apr 25, 202475.4776.1575.2275.9875.985,500
Apr 24, 202476.3076.4275.8776.1176.1130,100
Apr 23, 202476.0376.7576.0376.5576.5528,800
Apr 22, 202475.3976.1075.0875.7675.7610,700
Apr 19, 202474.6475.0874.6474.6774.6721,200
Apr 18, 202474.9875.2474.8774.9774.979,200
Apr 17, 202474.9274.9974.3774.4874.4817,500
Apr 16, 202474.4774.7974.2574.5474.5426,600
Apr 15, 202476.4176.4175.1875.2775.2711,100
Apr 12, 202476.6076.6075.7175.8375.8365,300
Apr 11, 202477.5377.5476.8077.3277.3225,900
Apr 10, 202477.2077.2276.7576.9876.9813,400
Apr 09, 202478.5978.6278.1278.6278.6210,500
Apr 08, 202477.4577.6877.3577.4677.4613,900
Apr 05, 202476.5477.0876.4576.9276.926,600
Apr 04, 202478.0278.4776.9877.1577.1514,200
Apr 03, 202477.0977.6977.0677.5877.5811,800
Apr 02, 202477.4777.6377.3577.6377.6316,100
Apr 01, 202478.5678.5678.1178.3678.367,300
Mar 28, 202478.5678.8078.5278.7178.7113,600
Mar 27, 202478.1779.0578.1779.0579.0510,300
Mar 26, 202478.6078.6078.2678.2678.266,100
Mar 25, 202478.4678.8978.4678.7378.7311,300
Mar 22, 202478.6978.8478.4878.5178.516,200
Mar 21, 202479.1179.5378.7378.8178.819,200
Mar 20, 202478.1679.1678.1179.0079.005,200
Mar 19, 202478.0978.3677.9278.2378.2315,800
Mar 18, 202478.6978.6978.2778.2778.2712,400
Mar 15, 202478.1578.2778.0078.0478.045,500
Mar 14, 202479.3479.3478.1678.4078.408,600
Mar 13, 202479.1579.4979.0179.3979.3911,100
Mar 12, 202479.1479.6279.0379.4879.4813,300
Mar 11, 202478.5778.9978.5078.7278.729,500
Mar 08, 202478.5078.7878.1278.2578.258,900
Mar 07, 202477.8378.2277.7978.1378.139,600
Mar 06, 202476.9477.3276.8776.9776.9734,600
Mar 05, 202476.5476.7276.2776.3876.3813,300
Mar 04, 202477.1477.8776.7876.9476.9410,000
Mar 01, 202477.1577.8377.0477.7277.728,100
Feb 29, 202477.1777.1776.7076.9076.906,900
Feb 28, 202476.4176.5576.1476.3476.349,100
Feb 27, 202476.8477.1376.8476.9376.9319,800
Feb 26, 202476.6276.9476.5076.7076.7025,900
Feb 23, 202476.6076.7276.4676.5376.5321,300
Feb 22, 202476.7176.8876.3876.8176.8115,600
Feb 21, 202476.3076.6576.1576.5376.5323,500
Feb 20, 202476.4176.7176.0976.2176.2148,500
Feb 16, 202476.4376.9376.2876.4676.4629,100
Feb 15, 202475.8676.5075.8476.5076.5010,600
Feb 14, 202475.3775.6875.2375.6375.639,600
Feb 13, 202475.4775.4974.8075.0575.058,600
Feb 12, 202476.0476.8075.9476.6576.6515,500
Feb 09, 202475.9276.1475.6476.1376.1310,300
Feb 08, 202476.1676.1675.6876.0676.0613,000
Feb 07, 202476.4776.8276.2676.3476.3423,600
Feb 06, 202475.6976.3975.6976.2876.2814,500
Feb 05, 202475.5675.6475.1975.3975.397,100
Feb 02, 202476.1976.1975.6975.9875.9819,900
Feb 01, 202476.6577.1576.2877.1577.1510,600
Jan 31, 202476.4777.0876.1076.1076.1015,400
Jan 30, 202476.2476.3876.0376.3876.3812,400
Jan 29, 202476.5077.0676.4276.9376.9327,700
Jan 26, 202476.5176.6276.3676.4876.4836,300
Jan 25, 202476.4876.5576.1076.4376.4318,300
Jan 24, 202477.4277.4976.5276.5476.549,000
Jan 23, 202476.8677.0776.5076.7276.7215,100
Jan 22, 202476.1976.7576.1976.6076.6020,300
Jan 19, 202476.0076.5775.8176.5776.5710,500
Jan 18, 202476.3876.4676.0176.3776.3759,400
Jan 17, 202476.3076.4676.0576.3676.3623,300
Jan 16, 202478.1378.2477.6077.7477.7410,200
Jan 12, 202479.7180.0079.4079.4379.435,400
Jan 11, 202479.5879.5878.8979.3979.397,800
Jan 10, 202479.3479.5979.1979.4379.4317,900
Jan 09, 202479.2979.5379.1979.3079.307,200
Jan 08, 202479.3779.9979.3779.9279.9213,700
Jan 05, 202479.2680.2179.2679.4779.475,400
Jan 04, 202479.4579.9379.2179.6479.6413,900
Jan 03, 202479.1979.5479.1579.4579.4510,400
Jan 02, 202479.8180.3879.8180.0280.026,600
Dec 29, 202381.0081.3980.9781.0581.0520,900
Dec 28, 202380.9681.4580.9681.1181.1120,500
Dec 27, 202380.1180.5780.0880.5480.5424,400
Dec 26, 202379.4680.1579.4680.1480.1419,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...