iShares MSCI Global Susta... (SDG)
NASDAQ: SDG
· Real-Time Price · USD
82.39
-0.04 (-0.05%)
At close: Sep 10, 2025, 3:45 PM
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 82.34 | 82.43 | 82.23 | 82.43 | 82.43 | -0.18% | 930 |
| Sep 8, 2025 | 82.19 | 82.58 | 82.19 | 82.58 | 82.58 | 0.41% | 3,300 |
| Sep 5, 2025 | 82.43 | 82.43 | 81.94 | 82.24 | 82.24 | 1.43% | 2,114 |
| Sep 4, 2025 | 80.92 | 81.08 | 80.77 | 81.08 | 81.08 | 0.33% | 8,712 |
| Sep 3, 2025 | 80.72 | 80.83 | 80.64 | 80.81 | 80.81 | 0.30% | 3,800 |
| Sep 2, 2025 | 79.97 | 80.61 | 79.97 | 80.57 | 80.57 | -0.62% | 5,700 |
| Aug 29, 2025 | 81.25 | 81.25 | 80.95 | 81.07 | 81.07 | -0.32% | 4,205 |
| Aug 28, 2025 | 81.10 | 81.33 | 81.03 | 81.33 | 81.33 | 0.47% | 1,600 |
| Aug 27, 2025 | 80.81 | 80.95 | 80.81 | 80.95 | 80.95 | -0.87% | 4,500 |
| Aug 26, 2025 | 81.61 | 81.66 | 81.58 | 81.66 | 81.66 | 0.13% | 1,632 |
| Aug 25, 2025 | 81.90 | 81.96 | 81.55 | 81.55 | 81.55 | -1.08% | 1,415 |
| Aug 22, 2025 | 81.22 | 82.48 | 81.22 | 82.44 | 82.44 | 1.73% | 2,600 |
| Aug 21, 2025 | 81.03 | 81.17 | 80.93 | 81.04 | 81.04 | -0.66% | 3,520 |
| Aug 20, 2025 | 81.51 | 81.63 | 81.20 | 81.58 | 81.58 | -0.34% | 4,041 |
| Aug 19, 2025 | 82.12 | 82.12 | 81.72 | 81.86 | 81.86 | -0.72% | 3,904 |
| Aug 18, 2025 | 82.37 | 82.45 | 82.37 | 82.45 | 82.45 | 1.10% | 1,945 |
| 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 |