Ishares Global Sustainable Goals ETF (NQ: SDG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	53.76	53.76	53.25	53.34	5,788	+0.10(+0.19%)
Aug 29, 2019	53.24	53.39	53.20	53.24	6,303	+0.27(+0.52%)
Aug 28, 2019	52.57	53.08	52.37	52.97	15,909	-0.01(-0.03%)
Aug 27, 2019	52.88	53.01	52.70	52.98	35,531	+0.55(+1.05%)
Aug 26, 2019	52.56	52.56	52.36	52.43	815	+0.36(+0.70%)
Aug 23, 2019	52.66	52.66	52.04	52.07	4,930	-0.64(-1.22%)
Aug 22, 2019	52.78	52.85	52.67	52.71	1,992	-0.22(-0.42%)
Aug 21, 2019	53.14	53.19	52.80	52.93	29,145	+0.29(+0.55%)
Aug 20, 2019	52.56	52.68	52.56	52.64	3,526	-0.02(-0.04%)
Aug 19, 2019	52.66	52.66	52.66	52.66	255	+0.48(+0.91%)
Aug 16, 2019	51.89	52.31	51.89	52.19	5,681	+0.53(+1.02%)
Aug 15, 2019	52.12	52.12	51.65	51.66	3,135	+0.08(+0.15%)
Aug 14, 2019	51.91	51.91	51.53	51.58	1,470	-1.22(-2.32%)
Aug 13, 2019	52.93	52.93	52.79	52.81	1,938	+0.47(+0.90%)
Aug 12, 2019	52.43	52.52	52.34	52.34	2,127	-0.35(-0.67%)
Aug 09, 2019	53.07	53.07	52.56	52.69	15,971	-0.24(-0.45%)
Aug 08, 2019	52.78	52.93	52.72	52.93	16,903	+0.16(+0.31%)
Aug 07, 2019	52.07	52.77	52.07	52.77	1,468	+0.70(+1.34%)
Aug 06, 2019	51.90	52.07	51.89	52.07	4,569	+0.35(+0.67%)
Aug 05, 2019	52.23	52.28	51.58	51.72	3,745	-1.18(-2.22%)
Aug 02, 2019	53.19	53.19	52.84	52.90	3,430	-0.83(-1.54%)
Aug 01, 2019	53.66	53.73	53.62	53.73	853	+0.31(+0.59%)
Jul 31, 2019	53.91	53.93	53.41	53.41	4,794	-0.20(-0.38%)
Jul 30, 2019	53.82	53.82	53.58	53.62	3,605	-0.41(-0.76%)
Jul 29, 2019	54.09	54.82	54.03	54.03	3,396	+0.03(+0.05%)
Jul 26, 2019	53.95	54.00	53.90	54.00	1,393	+0.19(+0.35%)
Jul 25, 2019	54.22	54.24	53.79	53.81	3,047	-0.66(-1.22%)
Jul 24, 2019	54.34	54.47	54.34	54.47	1,488	+0.20(+0.36%)
Jul 23, 2019	54.49	54.49	54.17	54.28	19,742	+0.26(+0.47%)
Jul 22, 2019	54.22	54.29	54.01	54.02	2,886	-0.09(-0.17%)
Jul 19, 2019	54.52	54.52	54.11	54.11	1,500	+0.17(+0.31%)
Jul 18, 2019	53.97	53.97	53.77	53.94	3,539	-0.10(-0.19%)
Jul 17, 2019	54.45	54.64	53.78	54.04	5,087	-0.23(-0.43%)
Jul 16, 2019	54.45	54.45	54.28	54.28	1,483	-0.07(-0.12%)
Jul 15, 2019	54.37	54.45	54.34	54.34	3,305	+0.37(+0.69%)
Jul 12, 2019	54.09	54.09	53.97	53.97	3,430	+0.33(+0.61%)
Jul 11, 2019	54.24	54.41	53.54	53.64	2,582	-0.35(-0.64%)
Jul 10, 2019	54.12	54.14	53.99	53.99	2,809	+0.04(+0.08%)
Jul 09, 2019	53.85	54.05	53.80	53.94	4,626	-0.07(-0.13%)
Jul 08, 2019	54.22	54.44	53.96	54.02	1,837	-0.29(-0.54%)
Jul 05, 2019	54.73	55.31	54.24	54.31	18,007	-0.73(-1.33%)
Jul 03, 2019	55.06	55.06	55.04	55.04	1,500	+0.49(+0.89%)
Jul 02, 2019	54.59	54.59	54.43	54.56	3,214	+0.11(+0.20%)
Jul 01, 2019	54.71	54.71	54.45	54.45	1,809	+0.64(+1.19%)
Jun 28, 2019	53.80	53.93	53.80	53.81	1,393	+0.24(+0.45%)
Jun 27, 2019	53.86	54.61	53.50	53.57	5,385	-0.23(-0.43%)
Jun 26, 2019	53.64	54.10	53.64	53.80	12,889	-0.07(-0.12%)
Jun 25, 2019	54.08	54.10	53.87	53.87	1,314	-0.60(-1.10%)
Jun 24, 2019	54.41	54.59	54.24	54.46	4,598	+0.15(+0.27%)
Jun 21, 2019	54.29	54.31	54.18	54.31	1,500	-0.28(-0.51%)
Jun 20, 2019	54.87	54.91	54.54	54.59	5,549	+0.39(+0.72%)
Jun 19, 2019	54.08	54.20	53.94	54.20	1,305	+0.31(+0.57%)
Jun 18, 2019	53.74	54.05	53.74	53.89	4,015	+0.36(+0.68%)
Jun 17, 2019	53.42	53.54	53.42	53.53	2,690	+0.30(+0.57%)
Jun 14, 2019	53.26	53.36	53.23	53.23	2,813	-0.24(-0.45%)
Jun 13, 2019	53.73	53.74	53.47	53.47	1,642	+0.06(+0.12%)
Jun 12, 2019	53.53	53.53	53.31	53.41	2,652	-0.15(-0.29%)
Jun 11, 2019	53.74	53.74	53.51	53.56	2,751	+0.24(+0.45%)
Jun 10, 2019	53.37	53.37	53.26	53.32	2,511	+0.31(+0.59%)
Jun 07, 2019	52.92	53.22	52.73	53.01	39,714	+0.43(+0.82%)
Jun 06, 2019	52.43	52.70	52.43	52.57	4,152	+0.29(+0.55%)
Jun 05, 2019	52.49	52.49	52.25	52.28	2,579	+0.21(+0.41%)
Jun 04, 2019	51.88	52.11	51.80	52.07	6,983	+0.61(+1.19%)

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.