iShares MSCI Global Impact ETF (SDG) Historical Stock Data
81.06 ↓0.28 (-0.34%)
As of May 17, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, SDG is up 0.04% a day on average. There have been 16 days where iShares MSCI Global Impact ETF closed green and 14 days where SDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 80.95 | 81.06 | ↑$0.11 (0.14%) | 80.65 | 81.06 | 10.55K |
| 2024-05-16 | 81.46 | 81.34 | ↓$0.12 (-0.15%) | 81.16 | 81.46 | 8.98K |
| 2024-05-15 | 81.53 | 81.76 | ↑$0.23 (0.28%) | 81.27 | 81.76 | 21.96K |
| 2024-05-14 | 80.79 | 81.16 | ↑$0.37 (0.46%) | 80.66 | 81.16 | 13.25K |
| 2024-05-13 | 80.43 | 80.59 | ↑$0.16 (0.20%) | 80.42 | 80.68 | 6.36K |
| 2024-05-10 | 80.33 | 80.07 | ↓$0.26 (-0.32%) | 79.88 | 80.33 | 21.37K |
| 2024-05-09 | 79.49 | 80.10 | ↑$0.61 (0.77%) | 79.49 | 80.19 | 26.89K |
| 2024-05-08 | 79.14 | 79.58 | ↑$0.44 (0.56%) | 79.14 | 79.73 | 7.09K |
| 2024-05-07 | 79.79 | 79.72 | ↓$0.07 (-0.09%) | 79.60 | 80.01 | 8.78K |
| 2024-05-06 | 79.99 | 79.90 | ↓$0.09 (-0.11%) | 79.73 | 80.00 | 14.78K |
| 2024-05-03 | 79.45 | 79.40 | ↓$0.05 (-0.06%) | 79.10 | 79.67 | 16.65K |
| 2024-05-02 | 77.75 | 78.39 | ↑$0.64 (0.82%) | 77.60 | 78.51 | 15.10K |
| 2024-05-01 | 76.68 | 76.83 | ↑$0.15 (0.20%) | 76.68 | 77.76 | 15.09K |
| 2024-04-30 | 76.95 | 76.56 | ↓$0.39 (-0.51%) | 76.56 | 77.43 | 12.79K |
| 2024-04-29 | 77.05 | 77.45 | ↑$0.40 (0.52%) | 77.05 | 77.58 | 9.21K |
| 2024-04-26 | 76.72 | 76.59 | ↓$0.13 (-0.16%) | 76.39 | 76.77 | 19.71K |
| 2024-04-25 | 75.47 | 75.98 | ↑$0.51 (0.68%) | 75.23 | 76.15 | 5.30K |
| 2024-04-24 | 76.30 | 76.11 | ↓$0.19 (-0.25%) | 75.87 | 76.38 | 30.10K |
| 2024-04-23 | 76.03 | 76.55 | ↑$0.52 (0.68%) | 76.03 | 76.75 | 28.79K |
| 2024-04-22 | 75.08 | 75.76 | ↑$0.68 (0.91%) | 75.08 | 76.02 | 10.66K |
| 2024-04-19 | 74.64 | 74.67 | ↑$0.03 (0.04%) | 74.64 | 75.08 | 21.22K |
| 2024-04-18 | 74.98 | 74.97 | ↓$0.01 (-0.01%) | 74.87 | 75.22 | 9.16K |
| 2024-04-17 | 74.92 | 74.48 | ↓$0.44 (-0.59%) | 74.37 | 74.99 | 17.53K |
| 2024-04-16 | 74.47 | 74.54 | ↑$0.07 (0.09%) | 74.26 | 74.79 | 26.80K |
| 2024-04-15 | 76.41 | 75.27 | ↓$1.14 (-1.49%) | 75.18 | 76.41 | 11.04K |
| 2024-04-12 | 76.60 | 75.83 | ↓$0.77 (-1.01%) | 75.72 | 76.60 | 65.38K |
| 2024-04-11 | 77.53 | 77.32 | ↓$0.21 (-0.27%) | 76.80 | 77.54 | 25.88K |
| 2024-04-10 | 77.20 | 76.98 | ↓$0.22 (-0.28%) | 76.81 | 77.23 | 12.87K |
| 2024-04-09 | 78.62 | 78.62 | ↑$0.00 (0.00%) | 78.12 | 78.62 | 10.45K |
| 2024-04-08 | 77.35 | 77.46 | ↑$0.11 (0.15%) | 77.35 | 77.68 | 13.74K |
Create an account or log in to view more rows.
$SDG I don't know shit
but I know I'm holdin till I at least triple up
$SDG holy fuck
$SDG Don't hold!!! Buy it
$SDG Fake dip news.
$SDG Slapping that ask today
$SDG God dammit
$SDG lock and load
$SDG Bearish..
$SDG Guys when can we expect that 30% drop?
$SDG come on I wana jump up and down