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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	86.68	86.76	86.76	86.86	86.62	3,900
November 11, 2025	86.91	87.12	87.12	87.12	86.91	2,000
November 10, 2025	85.74	86.44	86.44	86.52	85.74	21,900
November 07, 2025	84.6	85.04	85.04	85.05	84.25	3,500
November 06, 2025	84.67	84.77	84.77	85.11	84.65	3,830
November 05, 2025	84.64	84.79	84.79	84.96	84.64	2,144
November 04, 2025	83.71	83.2	83.2	83.72	83.13	5,000
November 03, 2025	84.6	84.21	84.21	84.6	84.21	1,814
October 31, 2025	83.83	84.58	84.58	84.58	83.83	1,108
October 30, 2025	83.91	84.11	84.11	84.47	83.91	1,534
October 29, 2025	84.82	84.38	84.38	85	84.04	2,804
October 28, 2025	84.46	84.77	84.77	84.92	84.46	6,300
October 27, 2025	84.29	84.63	84.63	84.63	84.29	2,821
October 24, 2025	84.89	84.34	84.34	84.89	84.24	2,109
October 23, 2025	83.56	83.73	83.73	83.89	83.38	3,759
October 22, 2025	83.62	83.14	83.14	83.62	82.85	5,422
October 21, 2025	83.62	83.45	83.45	83.68	83.4	3,800
October 20, 2025	83.3	83.72	83.72	83.8	83.3	4,200
October 17, 2025	83.55	83.67	83.67	83.67	83.26	1,900
October 16, 2025	84.8	83.72	83.72	84.8	83.66	7,500
October 15, 2025	83.54	83.68	83.68	83.83	83.15	14,626
October 14, 2025	81.65	82.38	82.38	82.38	81.65	4,738
October 13, 2025	82.08	82.33	82.33	82.45	82.05	13,130
October 10, 2025	83.29	81.05	81.05	83.29	81.05	5,000
October 09, 2025	83.8	83.67	83.67	83.82	79.77	2,248
October 08, 2025	83.7	84.12	84.12	84.22	83.7	9,940
October 07, 2025	84.26	83.85	83.85	84.26	83.81	5,208
October 06, 2025	84.37	84.48	84.48	84.62	84.37	3,100
October 03, 2025	84.6	84.59	84.59	84.81	84.47	3,539
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

iShares MSCI Global Impact ETF (SDG) NASDAQ