iShares MSCI Global Susta... (SDG)
NASDAQ: SDG
· Real-Time Price · USD
82.49
0.94 (1.15%)
At close: Aug 18, 2025, 3:59 PM
82.45
-0.05%
After-hours: Aug 18, 2025, 04:10 PM EDT
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 81.08 | 81.56 | 81.00 | 81.55 | 81.55 | 1.49% | 6,142 |
| Aug 14, 2025 | 80.19 | 80.35 | 80.19 | 80.35 | 80.35 | -1.05% | 1,004 |
| Aug 13, 2025 | 80.76 | 81.20 | 80.76 | 81.20 | 81.20 | 0.71% | 4,500 |
| Aug 12, 2025 | 80.15 | 80.63 | 80.15 | 80.63 | 80.63 | 0.90% | 4,107 |
| Aug 11, 2025 | 80.55 | 80.55 | 79.86 | 79.91 | 79.91 | -0.15% | 2,500 |
| Aug 8, 2025 | 79.95 | 80.22 | 79.95 | 80.03 | 80.03 | 0.50% | 9,136 |
| Aug 7, 2025 | 79.82 | 79.82 | 79.47 | 79.63 | 79.63 | 0.19% | 4,100 |
| Aug 6, 2025 | 79.35 | 79.48 | 79.26 | 79.48 | 79.48 | 0.11% | 2,213 |
| Aug 5, 2025 | 79.37 | 79.42 | 79.24 | 79.39 | 79.39 | 0.14% | 3,600 |
| Aug 4, 2025 | 79.09 | 79.28 | 79.09 | 79.28 | 79.28 | 0.94% | 2,100 |
| Aug 1, 2025 | 78.51 | 78.54 | 78.25 | 78.54 | 78.54 | 0.64% | 3,323 |
| Jul 31, 2025 | 78.48 | 78.65 | 77.90 | 78.04 | 78.04 | -0.80% | 5,911 |
| Jul 30, 2025 | 79.03 | 79.11 | 78.43 | 78.67 | 78.67 | -0.87% | 10,020 |
| Jul 29, 2025 | 79.68 | 79.68 | 79.27 | 79.36 | 79.36 | 0.18% | 3,306 |
| Jul 28, 2025 | 79.42 | 79.42 | 79.22 | 79.22 | 79.22 | -0.83% | 6,700 |
| Jul 25, 2025 | 79.40 | 79.88 | 79.40 | 79.88 | 79.88 | 0.13% | 4,700 |
| Jul 24, 2025 | 79.91 | 79.91 | 79.66 | 79.78 | 79.78 | 0.14% | 2,304 |
| Jul 23, 2025 | 79.28 | 79.67 | 79.28 | 79.67 | 79.67 | 0.52% | 3,911 |
| Jul 22, 2025 | 78.37 | 79.26 | 78.37 | 79.26 | 79.26 | 1.25% | 4,500 |
| Jul 21, 2025 | 78.23 | 78.70 | 78.18 | 78.28 | 78.28 | 0.36% | 3,600 |