iShares MSCI Global Sustainable Development Goals ETF

SDG
🏛️ usa →
81.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 81.93 81.93 81.89 81.91 0.0M
2025-09-25 81.72 82.03 81.72 82.03 0.0M
2025-09-24 81.58 82.45 81.58 81.92 0.0M
2025-09-23 82.25 82.25 81.75 81.78 0.0M
2025-09-22 81.99 82.49 81.95 82.49 0.0M
2025-09-19 81.58 82.20 81.58 82.20 0.0M
2025-09-18 81.94 82.64 81.94 82.58 0.0M
2025-09-17 84.02 84.02 82.95 83.01 0.0M
2025-09-16 82.74 82.90 82.70 82.90 0.0M
2025-09-15 82.34 82.94 82.34 82.92 0.0M
2025-09-12 82.56 82.68 82.56 82.59 0.0M
2025-09-11 83.05 83.28 83.01 83.26 0.0M
2025-09-10 82.79 82.79 82.45 82.46 0.0M
2025-09-09 82.34 82.43 82.23 82.43 0.0M
2025-09-08 82.19 82.58 82.19 82.58 0.0M
2025-09-05 82.43 82.43 81.95 82.24 0.0M
2025-09-04 80.92 81.08 80.77 81.08 0.0M
2025-09-03 80.72 80.83 80.64 80.81 0.0M
2025-09-02 79.97 80.61 79.97 80.57 0.0M
2025-08-29 81.25 81.25 80.95 81.07 0.0M
2025-08-28 81.10 81.33 81.03 81.33 0.0M
2025-08-27 80.81 80.95 80.81 80.95 0.0M
2025-08-26 81.61 81.66 81.58 81.66 0.0M
2025-08-25 81.90 81.96 81.55 81.55 0.0M
2025-08-22 81.22 82.48 81.22 82.44 0.0M
2025-08-21 81.03 81.17 80.93 81.04 0.0M
2025-08-20 81.51 81.63 81.20 81.58 0.0M
2025-08-19 82.12 82.12 81.72 81.86 0.0M
2025-08-18 82.37 82.45 82.37 82.45 0.0M
2025-08-15 81.08 81.56 81.00 81.55 0.0M
2025-08-14 80.19 80.35 80.19 80.35 0.0M
2025-08-13 80.76 81.20 80.76 81.20 0.0M
2025-08-12 80.15 80.63 80.15 80.63 0.0M
2025-08-11 80.55 80.55 79.86 79.91 0.0M
2025-08-08 79.95 80.22 79.95 80.03 0.0M
2025-08-07 79.82 79.82 79.47 79.63 0.0M
2025-08-06 79.35 79.48 79.26 79.48 0.0M
2025-08-05 79.37 79.42 79.24 79.39 0.0M
2025-08-04 79.09 79.28 79.09 79.28 0.0M
2025-08-01 78.51 78.54 78.25 78.54 0.0M
2025-07-31 78.48 78.65 77.90 78.04 0.0M
2025-07-30 79.03 79.11 78.43 78.67 0.0M
2025-07-29 79.68 79.68 79.27 79.36 0.0M
2025-07-28 79.42 79.42 79.22 79.22 0.0M
2025-07-25 79.40 79.88 79.40 79.88 0.0M
2025-07-24 79.91 79.91 79.66 79.78 0.0M
2025-07-23 79.28 79.67 79.28 79.67 0.0M
2025-07-22 78.37 79.26 78.37 79.26 0.0M
2025-07-21 78.23 78.70 78.18 78.28 0.0M
2025-07-18 78.20 78.38 77.99 78.00 0.0M
2025-07-17 77.38 77.60 77.38 77.55 0.0M
2025-07-16 76.81 77.07 76.79 77.07 0.0M
2025-07-15 77.07 77.23 76.82 77.23 0.0M
2025-07-14 77.04 77.08 76.89 77.01 0.0M
2025-07-11 77.25 77.25 77.04 77.04 0.0M
2025-07-10 77.36 77.76 77.32 77.76 0.0M
2025-07-09 76.78 77.18 76.78 77.17 0.0M
2025-07-08 76.71 76.79 76.58 76.58 0.0M
2025-07-07 77.07 77.07 76.52 76.52 0.0M
2025-07-03 77.52 77.56 77.39 77.43 0.0M
2025-07-02 76.45 77.20 76.45 77.15 0.0M
2025-07-01 75.63 76.19 75.63 75.87 0.0M
2025-06-30 75.55 76.10 75.34 75.86 0.0M
2025-06-27 75.48 75.70 75.26 75.26 0.0M
2025-06-26 75.55 75.61 75.43 75.43 0.0M
2025-06-25 75.23 75.55 75.22 75.43 0.0M
2025-06-24 75.03 75.79 75.03 75.79 0.0M
2025-06-23 73.38 74.40 73.38 74.40 0.0M
2025-06-20 74.39 74.39 73.62 73.80 0.0M
2025-06-18 74.61 74.66 74.28 74.28 0.0M
2025-06-17 74.94 74.94 74.39 74.39 0.0M
2025-06-16 76.87 76.87 76.02 76.14 0.0M
2025-06-13 76.59 76.59 76.44 76.51 0.0M
2025-06-12 77.45 77.57 77.35 77.49 0.0M
2025-06-11 77.34 77.50 76.96 76.96 0.0M
2025-06-10 76.84 77.24 76.76 77.17 0.0M
2025-06-09 76.44 76.73 76.33 76.65 0.0M
2025-06-06 76.05 76.13 76.02 76.13 0.0M
2025-06-05 76.08 76.08 75.72 75.73 0.0M
2025-06-04 75.61 76.09 75.61 75.86 0.0M
2025-06-03 74.96 75.28 74.76 75.28 0.0M
2025-06-02 75.00 75.14 74.75 75.06 0.0M
2025-05-30 75.03 75.04 74.52 74.83 0.0M
2025-05-29 75.22 75.50 75.18 75.50 0.0M
2025-05-28 74.91 74.93 74.81 74.87 0.0M
2025-05-27 75.41 75.41 75.05 75.10 0.0M
2025-05-23 74.04 74.91 74.04 74.89 0.0M
2025-05-22 74.64 74.64 74.50 74.51 0.0M
2025-05-21 75.52 75.80 74.92 75.02 0.0M
2025-05-20 75.63 75.78 75.60 75.78 0.0M
2025-05-19 74.77 75.22 74.77 75.22 0.0M
2025-05-16 75.24 75.26 74.97 75.17 0.0M
2025-05-15 75.02 75.37 75.02 75.27 0.0M
2025-05-14 75.48 75.48 74.89 74.89 0.0M
2025-05-13 74.81 75.25 74.75 74.96 0.0M
2025-05-12 73.96 74.72 73.94 74.72 0.0M
2025-05-09 73.43 73.43 73.06 73.06 0.0M
2025-05-08 73.33 73.74 73.17 73.20 0.0M
2025-05-07 73.42 73.59 73.35 73.36 0.0M
2025-05-06 74.42 74.53 74.16 74.25 0.0M
2025-05-05 74.49 74.63 74.26 74.26 0.0M
2025-05-02 74.26 74.43 74.17 74.17 0.0M
2025-05-01 72.98 72.98 72.55 72.60 0.0M
2025-04-30 71.78 72.68 71.25 72.68 0.0M
2025-04-29 72.50 72.50 72.30 72.30 0.0M
2025-04-28 72.11 72.40 72.11 72.33 0.0M
2025-04-25 71.64 72.14 71.64 72.14 0.0M
2025-04-24 71.66 72.09 71.66 72.08 0.0M
2025-04-23 72.53 72.53 71.67 71.72 0.0M
2025-04-22 71.29 72.01 71.29 71.85 0.0M
2025-04-21 70.55 70.76 69.86 70.39 0.0M
2025-04-17 70.38 70.91 70.38 70.47 0.0M
2025-04-16 70.45 70.88 70.11 70.22 0.0M
2025-04-15 71.30 71.37 70.81 70.95 0.0M
2025-04-14 71.14 71.69 70.88 71.44 0.0M
2025-04-11 69.11 70.33 69.11 70.33 0.0M
2025-04-10 69.15 69.15 67.29 68.15 0.0M
2025-04-09 65.67 69.25 65.45 69.25 0.0M
2025-04-08 68.20 68.20 64.96 65.66 0.0M
2025-04-07 66.00 68.45 65.50 66.36 0.0M
2025-04-04 70.40 70.47 68.68 68.72 0.0M
2025-04-03 72.59 73.07 72.37 72.41 0.0M
2025-04-02 72.42 72.94 72.42 72.94 0.0M
2025-04-01 72.52 72.63 72.01 72.54 0.0M
2025-03-31 71.99 72.46 71.56 72.39 0.0M
2025-03-28 73.07 73.07 72.67 72.84 0.0M
2025-03-27 73.40 73.96 73.40 73.66 0.0M
2025-03-26 73.82 73.83 73.28 73.47 0.0M
2025-03-25 74.02 74.11 73.64 73.76 0.0M
2025-03-24 74.03 74.14 73.78 73.79 0.0M
2025-03-21 74.09 74.47 74.09 74.25 0.0M
2025-03-20 74.99 75.26 74.84 75.02 0.0M
2025-03-19 75.78 76.01 75.68 75.93 0.0M
2025-03-18 76.21 76.21 75.72 75.91 0.0M
2025-03-17 75.23 76.37 75.23 76.13 0.0M
2025-03-14 75.16 75.37 75.02 75.22 0.0M
2025-03-13 74.47 74.87 74.35 74.57 0.0M
2025-03-12 74.79 75.07 74.50 75.02 0.0M
2025-03-11 75.70 75.70 75.07 75.49 0.0M
2025-03-10 75.33 75.58 74.81 74.92 0.0M
2025-03-07 75.74 76.29 75.64 76.26 0.0M
2025-03-06 75.68 75.86 75.31 75.33 0.0M
2025-03-05 75.00 75.94 75.00 75.92 0.0M
2025-03-04 73.80 74.75 73.64 74.23 0.0M
2025-03-03 74.77 74.77 73.70 73.70 0.0M
2025-02-28 74.26 74.34 73.67 74.20 0.0M
2025-02-27 76.49 76.49 75.10 75.12 0.0M
2025-02-26 76.38 76.96 76.31 76.33 0.0M
2025-02-25 75.86 76.50 75.45 75.45 0.0M
2025-02-24 74.63 74.92 74.54 74.58 0.1M
2025-02-21 75.66 75.66 74.83 74.95 0.0M
2025-02-20 74.89 75.12 74.67 75.09 0.0M
2025-02-19 74.74 74.97 74.67 74.68 0.0M
2025-02-18 74.34 74.59 74.24 74.43 0.0M
2025-02-14 74.45 74.48 74.19 74.19 0.0M
2025-02-13 73.36 73.92 73.36 73.85 0.0M
2025-02-12 72.90 73.64 72.90 73.46 0.0M
2025-02-11 73.18 73.49 73.05 73.28 0.0M
2025-02-10 73.98 74.00 73.70 73.79 0.0M
2025-02-07 74.23 74.40 73.40 73.52 0.0M
2025-02-06 73.46 73.57 73.22 73.51 0.0M
2025-02-05 72.84 73.02 72.70 72.80 0.0M
2025-02-04 71.89 72.59 71.72 72.19 0.0M
2025-02-03 70.80 72.01 70.80 71.54 0.0M
2025-01-31 72.44 72.78 71.86 71.97 0.0M
2025-01-30 72.18 72.82 72.13 72.79 0.0M
2025-01-29 72.02 72.07 71.33 71.45 0.0M
2025-01-28 71.86 71.86 71.02 71.56 0.0M
2025-01-27 71.67 71.89 71.49 71.70 0.0M
2025-01-24 72.24 72.35 71.85 72.02 0.0M
2025-01-23 71.07 71.75 70.77 71.75 0.1M
2025-01-22 71.76 71.76 71.12 71.12 0.0M
2025-01-21 71.86 72.03 71.52 72.02 0.0M
2025-01-17 71.55 71.61 71.35 71.35 0.0M
2025-01-16 70.83 71.06 70.60 71.01 0.0M
2025-01-15 71.18 71.23 70.84 71.06 0.0M
2025-01-14 70.30 70.36 69.83 70.14 0.0M
2025-01-13 69.20 69.64 68.99 69.64 0.0M
2025-01-10 70.56 70.56 69.72 69.77 0.0M
2025-01-08 71.48 71.50 71.18 71.50 0.0M
2025-01-07 72.70 73.24 72.05 72.17 0.0M
2025-01-06 72.78 73.15 72.38 72.38 0.0M
2025-01-03 72.23 72.60 72.23 72.42 0.0M
2025-01-02 71.84 72.20 71.71 71.78 0.0M