Ishares Global Sustainable Goals ETF (NQ: SDG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	77.29	78.22	76.95	77.77	11,897	-0.07(-0.09%)
Jun 29, 2022	78.06	78.06	77.64	77.84	28,505	-0.30(-0.39%)
Jun 28, 2022	79.55	79.55	78.11	78.14	31,863	-0.60(-0.77%)
Jun 27, 2022	79.00	79.25	78.73	78.74	18,064	-0.21(-0.27%)
Jun 24, 2022	78.29	78.96	78.04	78.96	25,502	+1.73(+2.24%)
Jun 23, 2022	77.37	77.56	76.77	77.23	23,227	+0.33(+0.43%)
Jun 22, 2022	76.36	77.23	76.01	76.89	25,718	-0.39(-0.50%)
Jun 21, 2022	76.84	77.50	76.53	77.28	35,376	+1.54(+2.03%)
Jun 17, 2022	75.30	75.95	75.15	75.75	23,880	+0.63(+0.84%)
Jun 16, 2022	74.58	75.37	74.58	75.11	15,649	-1.49(-1.94%)
Jun 15, 2022	76.09	76.90	75.27	76.60	14,262	+1.19(+1.58%)
Jun 14, 2022	76.13	76.13	74.79	75.41	50,141	-0.34(-0.45%)
Jun 13, 2022	76.66	76.66	75.63	75.76	27,542	-2.43(-3.11%)
Jun 10, 2022	78.10	78.34	77.87	78.19	29,785	-0.92(-1.16%)
Jun 09, 2022	80.09	80.43	78.97	79.10	19,082	-1.42(-1.76%)
Jun 08, 2022	81.06	81.11	80.53	80.53	17,035	-0.70(-0.87%)
Jun 07, 2022	80.40	81.23	80.40	81.23	7,945	+0.14(+0.18%)
Jun 06, 2022	81.69	81.69	80.80	81.08	13,716	+0.46(+0.57%)
Jun 03, 2022	80.83	80.89	80.46	80.62	9,200	-0.73(-0.90%)
Jun 02, 2022	80.65	81.36	80.11	81.35	9,315	+0.90(+1.12%)
Jun 01, 2022	81.59	81.59	80.16	80.46	17,930	-0.73(-0.90%)
May 31, 2022	81.48	81.48	80.78	81.19	15,676	-0.15(-0.19%)
May 27, 2022	81.04	81.37	80.51	81.35	10,855	+0.04(+0.05%)
May 26, 2022	80.37	81.31	79.98	81.31	16,116	+0.70(+0.87%)
May 25, 2022	79.99	80.71	79.91	80.60	21,351	+0.62(+0.77%)
May 24, 2022	80.06	80.57	79.46	79.98	61,361	-0.16(-0.20%)
May 23, 2022	80.02	80.37	79.81	80.15	32,150	+0.92(+1.16%)
May 20, 2022	79.56	79.56	78.40	79.23	29,598	+0.43(+0.55%)
May 19, 2022	78.37	79.19	78.29	78.80	15,033	+0.74(+0.95%)
May 18, 2022	79.42	79.42	78.00	78.05	19,231	-1.48(-1.86%)
May 17, 2022	79.17	79.62	79.00	79.53	14,686	+1.49(+1.90%)
May 16, 2022	77.70	78.48	77.60	78.05	32,504	+0.34(+0.43%)
May 13, 2022	77.18	77.92	77.17	77.71	56,886	+1.49(+1.95%)
May 12, 2022	76.11	76.47	75.67	76.22	15,205	-0.26(-0.34%)
May 11, 2022	77.30	77.84	76.43	76.48	7,384	-0.33(-0.43%)
May 10, 2022	77.83	77.83	76.49	76.81	11,112	+0.13(+0.16%)
May 09, 2022	77.61	77.61	76.67	76.68	19,806	-2.02(-2.56%)
May 06, 2022	79.14	79.14	78.29	78.70	15,475	-0.57(-0.72%)
May 05, 2022	80.70	80.70	78.87	79.27	28,092	-2.76(-3.36%)
May 04, 2022	80.88	82.03	80.01	82.03	30,433	+2.06(+2.57%)
May 03, 2022	79.71	80.18	79.63	79.98	36,796	+0.74(+0.94%)
May 02, 2022	79.25	79.42	78.53	79.23	18,149	-0.26(-0.33%)
Apr 29, 2022	80.69	81.19	79.49	79.49	25,497	-0.50(-0.63%)
Apr 28, 2022	79.69	80.14	78.96	79.99	44,761	+0.57(+0.72%)
Apr 27, 2022	79.31	79.95	79.10	79.42	9,419	+0.66(+0.83%)
Apr 26, 2022	80.10	80.10	78.77	78.77	24,949	-1.73(-2.15%)
Apr 25, 2022	80.17	80.57	79.48	80.50	14,015	-0.14(-0.17%)
Apr 22, 2022	81.57	81.76	80.63	80.63	9,313	-0.46(-0.57%)
Apr 21, 2022	82.49	82.49	81.09	81.09	13,771	-1.37(-1.66%)
Apr 20, 2022	82.27	82.80	82.27	82.46	18,817	+0.55(+0.67%)
Apr 19, 2022	81.25	81.92	81.06	81.91	56,145	+0.35(+0.43%)
Apr 18, 2022	81.89	82.11	81.53	81.57	14,453	-0.89(-1.08%)
Apr 14, 2022	82.95	82.95	82.32	82.45	19,906	-0.00(-0.00%)
Apr 13, 2022	81.54	82.47	81.47	82.46	12,315	+0.69(+0.85%)
Apr 12, 2022	82.42	82.42	81.66	81.77	8,484	-0.78(-0.95%)
Apr 11, 2022	82.60	82.69	82.23	82.55	7,368	-0.72(-0.86%)
Apr 08, 2022	83.00	83.73	82.98	83.27	26,430	+0.52(+0.63%)
Apr 07, 2022	82.75	82.99	82.37	82.74	15,467	-0.43(-0.52%)
Apr 06, 2022	82.91	83.18	82.60	83.18	13,229	-0.30(-0.36%)
Apr 05, 2022	84.18	84.47	83.47	83.48	12,505	-0.41(-0.48%)
Apr 04, 2022	83.88	83.90	83.43	83.88	20,505	+0.44(+0.53%)

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.