Ishares Global Sustainable Goals ETF (NQ: SDG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	51.15	51.22	51.03	51.10	2,164	-0.27(-0.53%)
May 30, 2019	51.41	51.42	51.31	51.37	2,050	+0.09(+0.17%)
May 29, 2019	51.24	51.45	51.12	51.29	11,625	-0.44(-0.86%)
May 28, 2019	52.91	53.05	51.73	51.73	1,711	-0.45(-0.87%)
May 24, 2019	52.18	52.20	52.18	52.18	757	+0.72(+1.39%)
May 23, 2019	51.47	51.47	51.47	51.47	746	-0.57(-1.10%)
May 22, 2019	52.02	52.04	51.94	52.04	1,876	-0.28(-0.54%)
May 21, 2019	52.10	52.35	52.10	52.32	3,037	+0.54(+1.04%)
May 20, 2019	51.82	52.00	51.69	51.78	3,745	-0.59(-1.14%)
May 17, 2019	52.61	52.70	52.38	52.38	6,709	-0.66(-1.25%)
May 16, 2019	52.76	53.25	52.76	53.04	2,109	+0.27(+0.50%)
May 15, 2019	52.16	52.78	52.16	52.78	1,416	+0.24(+0.46%)
May 14, 2019	52.32	52.63	52.32	52.53	1,203	+0.42(+0.80%)
May 13, 2019	52.35	52.35	52.12	52.12	916	-0.98(-1.84%)
May 10, 2019	52.95	53.10	52.56	53.10	3,354	+0.13(+0.24%)
May 09, 2019	52.71	52.97	52.41	52.97	2,389	-0.65(-1.21%)
May 08, 2019	53.51	53.70	53.10	53.62	13,500	-0.01(-0.03%)
May 07, 2019	54.04	54.29	53.62	53.63	5,531	-0.89(-1.62%)
May 06, 2019	53.98	54.51	53.98	54.51	6,770	-0.38(-0.68%)
May 03, 2019	54.82	55.18	54.82	54.89	4,436	+0.41(+0.74%)
May 02, 2019	54.61	54.79	54.27	54.49	4,148	-0.12(-0.22%)
May 01, 2019	55.19	55.19	54.60	54.60	2,277	-0.42(-0.76%)
Apr 30, 2019	54.93	55.03	54.87	55.02	7,486	+0.15(+0.27%)
Apr 29, 2019	54.71	54.87	54.62	54.87	5,770	+0.16(+0.28%)
Apr 26, 2019	54.51	54.72	54.51	54.72	3,787	+0.10(+0.19%)
Apr 25, 2019	54.38	54.61	54.38	54.61	662	-0.00(-0.01%)
Apr 24, 2019	54.78	54.86	54.53	54.62	3,999	-0.37(-0.66%)
Apr 23, 2019	54.81	55.07	54.67	54.98	3,693	-0.37(-0.67%)
Apr 22, 2019	55.23	55.61	55.23	55.35	4,811	+0.02(+0.03%)
Apr 18, 2019	55.58	55.59	55.33	55.33	865	-0.27(-0.48%)
Apr 17, 2019	55.90	55.90	55.60	55.60	1,515	-0.16(-0.28%)
Apr 16, 2019	55.81	56.01	55.76	55.76	1,675	+0.29(+0.53%)
Apr 15, 2019	55.63	55.63	55.39	55.47	800	-0.06(-0.11%)
Apr 12, 2019	55.81	55.81	55.50	55.53	2,164	+0.31(+0.57%)
Apr 11, 2019	55.31	55.33	55.21	55.21	1,972	-0.31(-0.56%)
Apr 10, 2019	55.40	55.52	55.28	55.52	2,657	+0.30(+0.55%)
Apr 09, 2019	55.38	55.38	55.07	55.22	4,082	-0.47(-0.84%)
Apr 08, 2019	55.60	55.83	55.60	55.69	925	-0.02(-0.03%)
Apr 05, 2019	55.61	55.70	55.61	55.70	2,813	+0.33(+0.59%)
Apr 04, 2019	55.32	55.37	55.30	55.37	2,520	-0.36(-0.64%)
Apr 03, 2019	55.54	55.78	55.54	55.73	1,513	+0.55(+0.99%)
Apr 02, 2019	55.09	55.19	55.08	55.19	20,002	-0.01(-0.02%)
Apr 01, 2019	54.76	55.44	54.76	55.20	5,591	+0.68(+1.24%)
Mar 29, 2019	54.80	54.80	54.45	54.52	9,631	+0.43(+0.80%)
Mar 28, 2019	54.22	54.22	54.02	54.09	2,379	+0.05(+0.10%)
Mar 27, 2019	54.48	54.48	53.96	54.04	8,377	-0.05(-0.09%)
Mar 26, 2019	54.11	54.21	54.09	54.09	1,785	+0.47(+0.88%)
Mar 25, 2019	53.57	53.62	53.56	53.62	977	-0.25(-0.46%)
Mar 22, 2019	54.22	54.42	53.75	53.87	5,410	-0.87(-1.59%)
Mar 21, 2019	54.28	54.73	54.28	54.73	6,864	+0.04(+0.07%)
Mar 20, 2019	54.41	54.95	54.25	54.70	17,631	-0.01(-0.02%)
Mar 19, 2019	54.69	54.76	54.69	54.71	2,360	+0.22(+0.41%)
Mar 18, 2019	54.56	54.72	54.48	54.48	5,723	+0.33(+0.61%)
Mar 15, 2019	54.23	54.42	54.15	54.15	4,436	+0.27(+0.50%)
Mar 14, 2019	53.78	53.88	53.78	53.88	1,305	+0.05(+0.09%)
Mar 13, 2019	53.73	53.84	53.69	53.84	1,755	+0.32(+0.60%)
Mar 12, 2019	53.45	53.51	53.41	53.51	1,167	+0.37(+0.70%)
Mar 11, 2019	53.07	53.38	53.02	53.14	3,035	+0.74(+1.41%)
Mar 08, 2019	52.53	52.53	52.39	52.41	973	-0.41(-0.78%)
Mar 07, 2019	53.17	53.17	52.72	52.82	3,461	-0.64(-1.20%)
Mar 06, 2019	53.50	53.50	53.46	53.46	627	+0.00(+0.00%)
Mar 05, 2019	53.46	53.49	53.41	53.46	11,149	+0.11(+0.21%)
Mar 04, 2019	54.17	54.17	53.35	53.35	3,182	-0.33(-0.62%)

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.