Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ishares Global Sustainable Goals ETF (NQ: SDG )

79.53 -1.00 (-1.24%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 80.18 80.18 79.25 79.53 12,983 -1.00(-1.24%)
Oct 30, 2024 80.63 80.89 80.53 80.53 5,800 -0.35(-0.43%)
Oct 29, 2024 81.08 81.20 80.88 80.88 3,020 -1.17(-1.43%)
Oct 28, 2024 81.71 82.09 81.71 82.05 3,647 +1.16(+1.43%)
Oct 25, 2024 81.27 81.47 80.87 80.89 3,352 +0.80(+1.00%)
Oct 24, 2024 80.23 80.23 80.01 80.09 3,618 -0.07(-0.09%)
Oct 23, 2024 80.10 80.16 79.81 80.16 4,021 -0.46(-0.57%)
Oct 22, 2024 80.43 80.64 80.43 80.62 3,812 +0.07(+0.09%)
Oct 21, 2024 80.81 80.97 80.36 80.55 3,659 -0.43(-0.53%)
Oct 18, 2024 81.34 81.34 80.98 80.98 4,982 +0.44(+0.55%)
Oct 17, 2024 80.77 80.88 80.45 80.54 6,026 -0.64(-0.79%)
Oct 16, 2024 80.59 81.18 80.59 81.18 4,561 +0.76(+0.95%)
Oct 15, 2024 80.84 80.84 80.42 80.42 1,934 -2.28(-2.76%)
Oct 14, 2024 82.45 82.92 82.45 82.70 19,687 -0.40(-0.48%)
Oct 11, 2024 82.40 83.28 82.40 83.10 13,077 +0.26(+0.31%)
Oct 10, 2024 83.21 83.21 82.53 82.84 17,092 -0.76(-0.91%)
Oct 09, 2024 82.92 83.61 82.77 83.60 6,543 +0.28(+0.34%)
Oct 08, 2024 83.48 83.67 83.19 83.32 36,956 -2.45(-2.86%)
Oct 07, 2024 85.46 85.77 85.23 85.77 2,217 +1.01(+1.19%)
Oct 04, 2024 84.71 84.85 84.64 84.76 5,452 +0.63(+0.75%)
Oct 03, 2024 84.20 85.00 84.06 84.13 7,398 -1.73(-2.01%)
Oct 02, 2024 85.82 85.86 85.16 85.86 2,191 +0.84(+0.99%)
Oct 01, 2024 85.06 85.16 84.49 85.02 5,240 +0.23(+0.27%)
Sep 30, 2024 84.91 85.66 84.68 84.79 6,160 -0.29(-0.34%)
Sep 27, 2024 85.08 85.77 85.01 85.08 5,292 +0.34(+0.40%)
Sep 26, 2024 84.63 84.80 84.31 84.74 7,123 +2.38(+2.89%)
Sep 25, 2024 83.18 83.18 82.36 82.36 18,725 -1.13(-1.35%)
Sep 24, 2024 83.05 83.65 83.02 83.49 15,970 +1.19(+1.45%)
Sep 23, 2024 81.94 82.33 81.88 82.30 8,348 +0.62(+0.76%)
Sep 20, 2024 82.23 82.23 81.65 81.68 1,959 -0.61(-0.74%)
Sep 19, 2024 82.65 82.65 81.98 82.29 9,997 +0.81(+0.99%)
Sep 18, 2024 81.72 82.11 81.29 81.48 7,151 -0.13(-0.16%)
Sep 17, 2024 81.58 82.02 81.58 81.61 5,422 -0.02(-0.02%)
Sep 16, 2024 81.21 81.63 81.12 81.63 10,472 +0.42(+0.52%)
Sep 13, 2024 80.77 81.48 80.77 81.21 25,223 +0.68(+0.84%)
Sep 12, 2024 79.91 80.53 79.91 80.53 3,165 -0.01(-0.01%)
Sep 11, 2024 79.60 80.54 78.97 80.54 4,304 +1.84(+2.34%)
Sep 10, 2024 78.56 78.70 78.21 78.70 6,366 -0.05(-0.06%)
Sep 09, 2024 78.81 78.84 78.56 78.75 3,290 +0.18(+0.23%)
Sep 06, 2024 79.47 79.51 78.45 78.57 11,723 -1.11(-1.39%)
Sep 05, 2024 80.03 80.22 79.68 79.68 2,982 -0.05(-0.06%)
Sep 04, 2024 79.16 80.04 79.16 79.73 7,904 +0.16(+0.20%)
Sep 03, 2024 80.34 80.34 79.25 79.57 10,201 -0.81(-1.01%)
Aug 30, 2024 80.65 80.65 80.20 80.38 3,836 +0.15(+0.19%)
Aug 29, 2024 80.39 80.58 80.18 80.23 4,186 +0.50(+0.63%)
Aug 28, 2024 80.42 80.42 79.73 79.73 8,515 -1.25(-1.54%)
Aug 27, 2024 80.68 80.98 80.57 80.98 5,282 +0.39(+0.48%)
Aug 26, 2024 80.53 80.79 80.43 80.59 6,725 -0.08(-0.10%)
Aug 23, 2024 79.58 80.67 79.39 80.67 8,794 +1.68(+2.13%)
Aug 22, 2024 79.56 79.56 78.88 78.99 7,283 -0.61(-0.77%)
Aug 21, 2024 79.03 79.60 78.95 79.60 10,165 +1.07(+1.36%)
Aug 20, 2024 78.68 78.80 78.47 78.53 19,348 -0.71(-0.90%)
Aug 19, 2024 78.59 79.24 78.59 79.24 4,785 +1.12(+1.43%)
Aug 16, 2024 77.93 78.16 77.85 78.12 6,840 +0.04(+0.05%)
Aug 15, 2024 77.94 78.17 77.84 78.08 5,091 +0.41(+0.53%)
Aug 14, 2024 77.53 77.67 77.40 77.67 3,797 +0.06(+0.08%)
Aug 13, 2024 76.75 77.61 76.75 77.61 11,564 +1.16(+1.52%)
Aug 12, 2024 76.81 76.81 76.33 76.45 5,341 -0.55(-0.71%)
Aug 09, 2024 76.70 77.03 76.57 77.00 7,844 +0.07(+0.09%)
Aug 08, 2024 76.18 76.93 75.91 76.93 13,117 +1.17(+1.54%)
Aug 07, 2024 76.75 76.75 75.73 75.76 2,257 +0.06(+0.08%)
Aug 06, 2024 75.14 76.20 74.97 75.70 14,231 +0.70(+0.93%)
Aug 05, 2024 74.46 75.35 74.41 75.00 6,565 -1.53(-2.00%)
Aug 02, 2024 76.66 76.66 76.21 76.53 14,008 -0.31(-0.40%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.