Ishares Global Sustainable Goals ETF (NQ: SDG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	77.42	78.44	76.98	78.44	15,079	+2.08(+2.73%)
Nov 29, 2022	76.68	76.72	76.36	76.36	22,091	-0.51(-0.66%)
Nov 28, 2022	76.79	77.13	76.18	76.86	11,506	-0.12(-0.15%)
Nov 25, 2022	76.93	77.23	76.76	76.98	8,951	+0.05(+0.06%)
Nov 23, 2022	76.35	76.93	76.35	76.93	7,586	+0.77(+1.01%)
Nov 22, 2022	76.08	76.37	75.90	76.16	12,146	+0.43(+0.57%)
Nov 21, 2022	75.40	75.79	75.40	75.73	7,551	-0.28(-0.37%)
Nov 18, 2022	75.92	76.11	75.65	76.01	24,779	-0.05(-0.06%)
Nov 17, 2022	75.54	76.06	75.18	76.06	57,973	-0.10(-0.13%)
Nov 16, 2022	76.25	76.35	76.00	76.16	17,486	-0.56(-0.74%)
Nov 15, 2022	77.08	77.15	76.17	76.73	13,258	+0.30(+0.40%)
Nov 14, 2022	76.36	76.88	72.55	76.42	36,094	-0.12(-0.15%)
Nov 11, 2022	76.63	77.07	76.17	76.54	14,865	+0.30(+0.40%)
Nov 10, 2022	74.60	76.24	74.47	76.24	9,312	+3.79(+5.23%)
Nov 09, 2022	72.94	73.25	72.27	72.45	23,566	-1.12(-1.52%)
Nov 08, 2022	73.00	73.93	73.00	73.57	23,615	+0.81(+1.11%)
Nov 07, 2022	72.73	72.92	72.35	72.76	17,764	+0.56(+0.77%)
Nov 04, 2022	70.77	72.22	70.77	72.21	58,547	+2.19(+3.13%)
Nov 03, 2022	69.41	70.26	69.36	70.02	20,063	-0.45(-0.64%)
Nov 02, 2022	70.85	71.33	70.16	70.46	10,777	-0.27(-0.39%)
Nov 01, 2022	71.04	71.04	70.44	70.74	50,580	+0.46(+0.65%)
Oct 31, 2022	70.30	70.44	70.21	70.28	38,635	-0.80(-1.12%)
Oct 28, 2022	70.54	71.32	70.51	71.08	14,098	+0.33(+0.47%)
Oct 27, 2022	70.80	71.37	70.75	70.75	7,171	-0.44(-0.62%)
Oct 26, 2022	70.57	71.75	70.57	71.18	20,127	+0.99(+1.42%)
Oct 25, 2022	69.36	70.43	69.30	70.19	22,211	+0.98(+1.42%)
Oct 24, 2022	68.88	69.31	68.60	69.21	21,058	-0.09(-0.13%)
Oct 21, 2022	67.86	69.30	67.86	69.30	16,282	+1.19(+1.74%)
Oct 20, 2022	68.88	68.88	67.94	68.11	10,918	-0.23(-0.34%)
Oct 19, 2022	69.24	69.24	68.16	68.34	16,055	-1.19(-1.71%)
Oct 18, 2022	70.41	70.41	69.42	69.53	18,912	+0.10(+0.14%)
Oct 17, 2022	69.20	69.65	69.20	69.43	17,523	+1.44(+2.12%)
Oct 14, 2022	69.23	69.44	67.78	67.99	26,754	-0.93(-1.36%)
Oct 13, 2022	66.92	69.05	66.71	68.92	30,626	+0.67(+0.98%)
Oct 12, 2022	68.27	68.46	68.09	68.25	11,323	-0.17(-0.24%)
Oct 11, 2022	68.37	69.18	68.18	68.42	12,176	-0.14(-0.20%)
Oct 10, 2022	68.99	69.04	68.18	68.56	52,593	-0.12(-0.17%)
Oct 07, 2022	69.42	69.42	68.59	68.67	10,444	-1.12(-1.60%)
Oct 06, 2022	70.79	70.84	69.75	69.79	33,253	-1.24(-1.74%)
Oct 05, 2022	71.10	71.36	70.43	71.03	13,654	-0.98(-1.37%)
Oct 04, 2022	71.25	72.10	71.25	72.01	15,444	+1.91(+2.72%)
Oct 03, 2022	69.63	70.35	69.21	70.10	26,728	+1.09(+1.58%)
Sep 30, 2022	69.15	69.67	68.83	69.01	35,266	-0.12(-0.17%)
Sep 29, 2022	69.32	70.60	67.87	69.13	27,283	-1.20(-1.70%)
Sep 28, 2022	68.92	70.48	68.90	70.33	47,811	+1.41(+2.05%)
Sep 27, 2022	69.86	69.98	68.67	68.92	39,703	-0.50(-0.72%)
Sep 26, 2022	69.68	70.01	69.09	69.41	23,528	-0.64(-0.92%)
Sep 23, 2022	70.40	70.59	69.73	70.05	29,134	-1.83(-2.55%)
Sep 22, 2022	71.89	71.97	71.59	71.89	12,196	-0.09(-0.12%)
Sep 21, 2022	73.41	73.41	71.90	71.97	17,308	-1.12(-1.53%)
Sep 20, 2022	73.48	73.48	72.81	73.09	11,270	-1.25(-1.68%)
Sep 19, 2022	73.75	74.34	73.47	74.34	7,225	-0.06(-0.08%)
Sep 16, 2022	74.13	74.40	74.00	74.40	19,403	-0.21(-0.29%)
Sep 15, 2022	74.89	75.22	74.42	74.61	20,233	-0.81(-1.07%)
Sep 14, 2022	75.50	75.56	75.17	75.42	16,516	+0.10(+0.13%)
Sep 13, 2022	76.34	76.55	75.20	75.32	12,980	-2.26(-2.91%)
Sep 12, 2022	77.53	77.80	77.00	77.58	21,306	+0.79(+1.03%)
Sep 09, 2022	76.29	76.79	76.16	76.79	22,382	+1.31(+1.74%)
Sep 08, 2022	74.76	75.53	74.59	75.48	51,757	+0.02(+0.03%)
Sep 07, 2022	74.16	75.46	73.69	75.46	5,483	+1.21(+1.63%)
Sep 06, 2022	74.80	74.80	74.01	74.25	26,807	-0.43(-0.57%)
Sep 02, 2022	75.72	76.04	74.62	74.68	7,535	-0.45(-0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.