Ishares Global Sustainable Goals ETF (NQ: SDG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	54.13	54.13	53.91	53.91	4,123	-0.17(-0.32%)
Sep 27, 2019	54.46	54.46	54.08	54.08	2,057	-0.35(-0.63%)
Sep 26, 2019	54.37	54.43	54.25	54.43	3,372	+0.18(+0.33%)
Sep 25, 2019	54.34	54.34	54.22	54.25	4,738	-0.36(-0.67%)
Sep 24, 2019	55.25	55.27	54.61	54.61	4,552	-0.32(-0.58%)
Sep 23, 2019	54.53	55.32	54.53	54.93	16,448	+0.18(+0.32%)
Sep 20, 2019	55.17	55.24	54.74	54.75	2,274	-0.47(-0.85%)
Sep 19, 2019	55.16	55.26	55.14	55.22	15,871	+0.42(+0.76%)
Sep 18, 2019	54.68	54.81	54.64	54.81	9,640	+0.03(+0.05%)
Sep 17, 2019	54.42	54.78	54.42	54.78	6,217	+0.00(+0.00%)
Sep 16, 2019	54.76	55.12	54.68	54.78	2,873	-0.42(-0.75%)
Sep 13, 2019	55.03	55.27	55.00	55.19	45,482	+0.36(+0.65%)
Sep 12, 2019	54.70	54.93	54.70	54.84	3,090	+0.55(+1.01%)
Sep 11, 2019	54.10	54.29	54.10	54.29	2,125	+0.45(+0.84%)
Sep 10, 2019	53.72	53.84	53.72	53.84	806	-0.16(-0.29%)
Sep 09, 2019	54.35	54.38	53.99	53.99	4,098	-0.19(-0.36%)
Sep 06, 2019	53.93	54.29	53.93	54.19	5,739	+0.24(+0.45%)
Sep 05, 2019	53.56	54.13	53.56	53.95	4,429	+0.45(+0.84%)
Sep 04, 2019	53.35	53.49	53.35	53.49	2,957	+0.69(+1.30%)
Sep 03, 2019	52.32	52.81	52.32	52.81	10,448	+0.01(+0.01%)
Aug 30, 2019	53.22	53.22	52.71	52.80	5,847	+0.10(+0.19%)
Aug 29, 2019	52.70	52.84	52.66	52.70	6,368	+0.27(+0.52%)
Aug 28, 2019	52.03	52.54	51.84	52.43	16,072	-0.01(-0.03%)
Aug 27, 2019	52.34	52.47	52.16	52.44	35,896	+0.54(+1.05%)
Aug 26, 2019	52.03	52.03	51.83	51.90	824	+0.36(+0.70%)
Aug 23, 2019	52.12	52.13	51.51	51.54	4,981	-0.64(-1.22%)
Aug 22, 2019	52.24	52.31	52.14	52.17	2,013	-0.22(-0.42%)
Aug 21, 2019	52.60	52.64	52.27	52.40	29,444	+0.29(+0.55%)
Aug 20, 2019	52.03	52.15	52.03	52.11	3,562	-0.02(-0.04%)
Aug 19, 2019	52.13	52.13	52.13	52.13	257	+0.47(+0.91%)
Aug 16, 2019	51.36	51.78	51.36	51.66	5,739	+0.52(+1.02%)
Aug 15, 2019	51.59	51.59	51.13	51.13	3,167	+0.08(+0.15%)
Aug 14, 2019	51.38	51.38	51.00	51.06	1,485	-1.21(-2.32%)
Aug 13, 2019	52.40	52.40	52.26	52.27	1,957	+0.47(+0.90%)
Aug 12, 2019	51.90	51.99	51.80	51.80	2,149	-0.35(-0.67%)
Aug 09, 2019	52.53	52.53	52.03	52.15	16,135	-0.23(-0.45%)
Aug 08, 2019	52.25	52.39	52.18	52.39	17,077	+0.16(+0.31%)
Aug 07, 2019	51.54	52.23	51.54	52.23	1,483	+0.69(+1.34%)
Aug 06, 2019	51.37	51.54	51.36	51.54	4,616	+0.34(+0.67%)
Aug 05, 2019	51.70	51.75	51.05	51.19	3,783	-1.16(-2.22%)
Aug 02, 2019	52.64	52.64	52.30	52.36	3,465	-0.82(-1.54%)
Aug 01, 2019	53.12	53.18	53.08	53.18	862	+0.31(+0.59%)
Jul 31, 2019	53.36	53.38	52.87	52.87	4,843	-0.20(-0.38%)
Jul 30, 2019	53.27	53.27	53.03	53.07	3,642	-0.41(-0.76%)
Jul 29, 2019	53.54	54.26	53.48	53.48	3,431	+0.03(+0.05%)
Jul 26, 2019	53.40	53.45	53.35	53.45	1,407	+0.19(+0.35%)
Jul 25, 2019	53.67	53.69	53.24	53.26	3,078	-0.66(-1.22%)
Jul 24, 2019	53.79	53.92	53.79	53.92	1,504	+0.19(+0.36%)
Jul 23, 2019	53.94	53.94	53.62	53.72	19,945	+0.25(+0.47%)
Jul 22, 2019	53.67	53.73	53.46	53.47	2,916	-0.09(-0.17%)
Jul 19, 2019	53.96	53.96	53.56	53.56	1,516	+0.17(+0.31%)
Jul 18, 2019	53.42	53.42	53.22	53.39	3,575	-0.10(-0.19%)
Jul 17, 2019	53.90	54.08	53.24	53.49	5,139	-0.23(-0.43%)
Jul 16, 2019	53.89	53.89	53.72	53.72	1,498	-0.06(-0.12%)
Jul 15, 2019	53.82	53.90	53.79	53.79	3,339	+0.37(+0.69%)
Jul 12, 2019	53.54	53.54	53.42	53.42	3,465	+0.32(+0.61%)
Jul 11, 2019	53.69	53.85	53.00	53.10	2,608	-0.34(-0.64%)
Jul 10, 2019	53.57	53.59	53.44	53.44	2,838	+0.04(+0.08%)
Jul 09, 2019	53.30	53.50	53.25	53.40	4,673	-0.07(-0.13%)
Jul 08, 2019	53.67	53.88	53.41	53.47	1,856	-0.29(-0.54%)
Jul 05, 2019	54.17	54.75	53.69	53.76	18,193	-0.73(-1.33%)
Jul 03, 2019	54.50	54.50	54.48	54.48	1,516	+0.48(+0.89%)
Jul 02, 2019	54.04	54.04	53.87	54.00	3,247	+0.11(+0.20%)

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.