iShares MSCI Global Impact ETF - SDG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	84.2	84.52	84.52	84.52	84.2	2,509
October 01, 2025	83.51	84.06	84.06	84.12	83.51	10,600
September 30, 2025	82.65	83.2	83.2	83.2	82.65	5,436
September 29, 2025	82.23	82.52	82.52	82.67	82.23	5,700
September 26, 2025	81.93	81.91	81.91	81.93	81.89	1,900
September 25, 2025	81.72	82.03	82.03	82.03	81.72	1,500
September 24, 2025	81.58	81.92	81.92	82.45	81.58	14,300
September 23, 2025	82.25	81.78	81.78	82.25	81.75	5,100
September 22, 2025	81.99	82.49	82.49	82.49	81.95	5,629
September 19, 2025	81.58	82.2	82.2	82.2	81.58	1,500
September 18, 2025	81.94	82.58	82.58	82.64	81.94	2,425
September 17, 2025	84.02	83.01	83.01	84.02	82.95	5,100
September 16, 2025	82.74	82.9	82.9	82.9	82.7	5,900
September 15, 2025	82.34	82.92	82.92	82.94	82.34	5,100
September 12, 2025	82.56	82.59	82.59	82.68	82.56	7,100
September 11, 2025	83.05	83.26	83.26	83.28	83.01	3,500
September 10, 2025	82.79	82.46	82.46	82.79	82.45	2,300
September 09, 2025	82.34	82.43	82.43	82.43	82.23	930
September 08, 2025	82.19	82.58	82.58	82.58	82.19	3,300
September 05, 2025	82.43	82.24	82.24	82.43	81.94	2,114
September 04, 2025	80.92	81.08	81.08	81.08	80.77	8,712
September 03, 2025	80.72	80.81	80.81	80.83	80.64	3,800
September 02, 2025	79.97	80.57	80.57	80.61	79.97	5,700
August 29, 2025	81.25	81.07	81.07	81.25	80.95	4,205
August 28, 2025	81.1	81.33	81.33	81.33	81.03	1,600
August 27, 2025	80.81	80.95	80.95	80.95	80.81	4,500
August 26, 2025	81.61	81.66	81.66	81.66	81.58	1,632
August 25, 2025	81.9	81.55	81.55	81.96	81.55	1,415
August 22, 2025	81.22	82.44	82.44	82.48	81.22	2,600
August 21, 2025	81.03	81.04	81.04	81.17	80.93	3,520
August 20, 2025	81.51	81.58	81.58	81.63	81.2	4,041
August 19, 2025	82.12	81.86	81.86	82.12	81.72	3,904
August 18, 2025	82.37	82.45	82.45	82.45	82.37	1,945
August 15, 2025	81.08	81.55	81.55	81.56	81	6,142
August 14, 2025	80.19	80.35	80.35	80.35	80.19	1,004
August 13, 2025	80.76	81.2	81.2	81.2	80.76	4,468
August 12, 2025	80.15	80.63	80.63	80.63	80.15	4,107
August 11, 2025	80.55	79.91	79.91	80.55	79.86	2,500
August 08, 2025	79.95	80.03	80.03	80.22	79.95	9,136
August 07, 2025	79.82	79.63	79.63	79.82	79.47	4,100
August 06, 2025	79.35	79.48	79.48	79.48	79.26	2,213
August 05, 2025	79.37	79.39	79.39	79.42	79.24	3,600
August 04, 2025	79.09	79.28	79.28	79.28	79.09	2,100
August 01, 2025	78.51	78.54	78.54	78.54	78.25	3,323
July 31, 2025	78.48	78.04	78.04	78.65	77.9	5,911
July 30, 2025	79.03	78.67	78.67	79.11	78.43	10,020
July 29, 2025	79.68	79.36	79.36	79.68	79.27	3,306
July 28, 2025	79.42	79.22	79.22	79.42	79.22	6,700
July 25, 2025	79.4	79.88	79.88	79.88	79.4	4,700
July 24, 2025	79.91	79.78	79.78	79.91	79.66	2,304
July 23, 2025	79.28	79.67	79.67	79.67	79.28	3,911
July 22, 2025	78.37	79.26	79.26	79.26	78.37	4,500
July 21, 2025	78.23	78.28	78.28	78.7	78.18	3,600
July 18, 2025	78.2	78	78	78.38	77.99	3,069
July 17, 2025	77.38	77.55	77.55	77.6	77.38	1,004
July 16, 2025	76.81	77.07	77.07	77.07	76.79	2,300
July 15, 2025	77.07	77.23	77.23	77.23	76.82	4,224
July 14, 2025	77.04	77.01	77.01	77.08	76.89	2,747
July 11, 2025	77.25	77.04	77.04	77.25	77.04	2,240
July 10, 2025	77.36	77.76	77.76	77.76	77.32	1,616

iShares MSCI Global Impact ETF (SDG) NASDAQ