iShares MSCI EAFE Small-C...

62.50
-1.14 (-1.79%)
At close: Apr 03, 2025, 3:59 PM
59.54
-4.74%
After-hours: Apr 03, 2025, 04:57 PM EDT

GDEN Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 63.04 63.32 62.41 62.53 -1.11 -1.74% 912,619
Apr 2, 2025 62.90 63.70 62.90 63.64 0.08 0.13% 916,327
Apr 1, 2025 63.53 63.82 63.14 63.56 0.03 0.05% 1,972,349
Mar 31, 2025 63.36 63.60 63.08 63.53 -0.78 -1.21% 3,544,348
Mar 28, 2025 64.51 64.61 64.18 64.31 -0.59 -0.91% 707,900
Mar 27, 2025 64.70 65.11 64.66 64.90 0.07 0.11% 1,679,000
Mar 26, 2025 65.15 65.28 64.71 64.83 -0.76 -1.16% 1,552,500
Mar 25, 2025 65.50 65.65 65.42 65.59 0.53 0.81% 1,911,700
Mar 24, 2025 65.04 65.23 64.89 65.06 -0.08 -0.12% 754,030
Mar 21, 2025 65.14 65.27 65.00 65.14 -0.43 -0.66% 545,209
Mar 20, 2025 65.24 65.66 65.21 65.57 -0.51 -0.77% 1,159,400
Mar 19, 2025 65.63 66.30 65.60 66.08 0.15 0.23% 3,768,100
Mar 18, 2025 65.76 65.97 65.52 65.93 -0.04 -0.06% 854,241
Mar 17, 2025 65.40 66.06 65.40 65.97 0.66 1.01% 3,529,703
Mar 14, 2025 64.82 65.34 64.71 65.31 1.23 1.92% 1,031,605
Mar 13, 2025 64.00 64.29 63.84 64.08 -0.18 -0.28% 4,348,238
Mar 12, 2025 64.19 64.44 63.93 64.26 0.59 0.93% 1,430,473
Mar 11, 2025 63.99 64.08 63.37 63.67 -0.24 -0.38% 3,060,019
Mar 10, 2025 64.37 64.57 63.55 63.91 -1.40 -2.14% 1,750,444
Mar 7, 2025 64.68 65.36 64.68 65.31 0.75 1.16% 868,639
Mar 6, 2025 64.70 65.10 64.54 64.56 -0.22 -0.34% 1,570,200
Mar 5, 2025 64.11 64.90 64.11 64.78 1.52 2.40% 712,700
Mar 4, 2025 62.90 63.86 62.44 63.26 -0.32 -0.50% 1,211,100
Mar 3, 2025 63.93 64.12 63.20 63.58 0.70 1.11% 1,026,200
Feb 28, 2025 62.86 63.10 62.53 62.88 -0.32 -0.51% 1,270,448
Feb 27, 2025 63.77 63.78 63.13 63.20 -0.66 -1.03% 658,604
Feb 26, 2025 63.95 64.39 63.79 63.86 -0.12 -0.19% 607,800
Feb 25, 2025 64.10 64.18 63.70 63.98 0.40 0.63% 382,908
Feb 24, 2025 63.90 63.95 63.53 63.58 -0.19 -0.30% 454,431
Feb 21, 2025 64.17 64.27 63.64 63.77 -0.47 -0.73% 437,330
Feb 20, 2025 64.05 64.26 63.88 64.24 0.32 0.50% 2,347,100
Feb 19, 2025 63.80 63.92 63.59 63.92 -0.40 -0.62% 910,200
Feb 18, 2025 64.36 64.59 64.25 64.32 0.16 0.25% 2,451,041
Feb 14, 2025 64.36 64.47 64.15 64.16 0.11 0.17% 382,700
Feb 13, 2025 63.59 64.09 63.54 64.05 0.78 1.23% 656,137
Feb 12, 2025 62.78 63.39 62.70 63.27 -0.15 -0.24% 695,942
Feb 11, 2025 63.20 63.52 63.15 63.42 0.08 0.13% 576,300
Feb 10, 2025 63.25 63.42 63.25 63.34 0.44 0.70% 441,212
Feb 7, 2025 63.50 63.55 62.80 62.90 -0.59 -0.93% 728,946
Feb 6, 2025 63.29 63.54 63.29 63.49 0.32 0.51% 1,588,300
Feb 5, 2025 62.83 63.27 62.83 63.17 0.59 0.94% 378,600
Feb 4, 2025 62.10 62.63 62.10 62.58 0.58 0.94% 850,200
Feb 3, 2025 61.71 62.30 61.51 62.00 -0.56 -0.90% 942,228
Jan 31, 2025 62.96 63.33 62.53 62.56 -0.64 -1.01% 987,038
Jan 30, 2025 63.06 63.38 62.88 63.20 0.85 1.36% 1,386,938
Jan 29, 2025 62.39 62.55 62.16 62.35 -0.01 -0.02% 618,207
Jan 28, 2025 62.34 62.48 62.09 62.36 0.01 0.02% 1,118,500
Jan 27, 2025 62.21 62.41 62.07 62.35 -0.02 -0.03% 479,300
Jan 24, 2025 62.16 62.55 62.16 62.37 0.35 0.56% 491,639
Jan 23, 2025 61.64 62.03 61.61 62.02 0.33 0.53% 1,370,500