EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2024	78.49	78.66	78.06	78.31	281,609	+0.34(+0.44%)
Nov 22, 2024	77.65	78.07	77.60	77.97	804,359	+0.30(+0.39%)
Nov 21, 2024	77.49	77.78	77.23	77.67	304,439	+0.01(+0.01%)
Nov 20, 2024	77.51	77.83	77.08	77.66	471,679	-0.22(-0.28%)
Nov 19, 2024	77.25	77.97	77.19	77.88	329,176	-0.06(-0.08%)
Nov 18, 2024	77.40	78.07	77.39	77.94	318,295	+0.41(+0.53%)
Nov 15, 2024	77.68	77.68	77.33	77.53	457,096	-0.25(-0.32%)
Nov 14, 2024	78.19	78.32	77.71	77.78	305,767	+0.18(+0.23%)
Nov 13, 2024	77.72	77.81	77.12	77.60	339,265	-0.47(-0.60%)
Nov 12, 2024	78.76	78.76	77.68	78.07	263,019	-1.39(-1.75%)
Nov 11, 2024	79.65	79.70	79.35	79.46	198,327	+0.11(+0.14%)
Nov 08, 2024	79.55	79.63	78.97	79.35	250,463	-1.05(-1.31%)
Nov 07, 2024	80.12	80.51	79.98	80.40	311,953	+1.17(+1.48%)
Nov 06, 2024	79.28	79.33	78.63	79.23	314,992	-1.34(-1.66%)
Nov 05, 2024	79.92	80.59	79.90	80.57	614,015	+0.99(+1.24%)
Nov 04, 2024	79.98	80.30	79.58	79.58	415,127	-0.09(-0.11%)
Nov 01, 2024	79.92	80.10	79.57	79.67	322,401	+0.00(+0.00%)
Oct 31, 2024	79.56	79.67	78.71	79.67	267,977	-0.38(-0.47%)
Oct 30, 2024	79.88	80.38	79.87	80.05	356,751	-0.50(-0.62%)
Oct 29, 2024	80.60	80.75	80.39	80.55	227,704	-0.33(-0.41%)
Oct 28, 2024	80.56	80.95	80.50	80.88	144,530	+0.79(+0.99%)
Oct 25, 2024	80.60	80.72	79.99	80.09	144,433	-0.32(-0.40%)
Oct 24, 2024	80.58	80.66	80.10	80.41	163,097	+0.38(+0.47%)
Oct 23, 2024	80.08	80.25	79.65	80.03	181,108	-0.87(-1.08%)
Oct 22, 2024	80.80	80.99	80.71	80.90	205,824	-0.42(-0.52%)
Oct 21, 2024	81.86	81.93	81.22	81.32	227,198	-1.08(-1.31%)
Oct 18, 2024	82.23	82.41	82.04	82.40	165,207	+0.52(+0.64%)
Oct 17, 2024	82.16	82.16	81.79	81.88	182,812	+0.05(+0.06%)
Oct 16, 2024	81.77	81.93	81.67	81.83	211,249	+0.24(+0.29%)
Oct 15, 2024	82.77	82.77	81.54	81.59	149,161	-1.49(-1.79%)
Oct 14, 2024	82.66	83.12	82.53	83.08	140,022	+0.32(+0.39%)
Oct 11, 2024	82.30	82.88	82.27	82.76	132,645	+0.40(+0.49%)
Oct 10, 2024	82.19	82.40	81.92	82.36	226,079	-0.14(-0.17%)
Oct 09, 2024	82.01	82.54	81.94	82.50	199,633	+0.13(+0.16%)
Oct 08, 2024	82.41	82.47	82.15	82.37	236,504	-0.22(-0.27%)
Oct 07, 2024	82.80	82.90	82.31	82.59	140,744	-0.53(-0.64%)
Oct 04, 2024	82.64	83.13	82.46	83.12	128,111	+0.62(+0.75%)
Oct 03, 2024	82.65	82.78	82.31	82.50	236,924	-0.84(-1.01%)
Oct 02, 2024	83.21	83.48	82.91	83.34	210,415	-0.21(-0.25%)
Oct 01, 2024	84.18	84.18	83.06	83.55	473,216	-0.62(-0.74%)
Sep 30, 2024	84.34	84.40	83.69	84.17	296,940	-0.23(-0.27%)
Sep 27, 2024	84.69	85.04	84.31	84.40	112,536	-0.49(-0.58%)
Sep 26, 2024	84.65	85.00	84.42	84.89	238,635	+1.78(+2.14%)
Sep 25, 2024	83.72	83.72	83.03	83.11	177,022	-0.52(-0.62%)
Sep 24, 2024	83.27	83.63	83.15	83.63	193,599	+0.54(+0.65%)
Sep 23, 2024	82.83	83.17	82.83	83.09	131,650	+0.38(+0.46%)
Sep 20, 2024	83.13	83.13	82.48	82.71	124,741	-0.93(-1.11%)
Sep 19, 2024	83.46	83.76	83.01	83.64	140,614	+1.68(+2.05%)
Sep 18, 2024	82.27	82.93	81.79	81.96	178,224	-0.28(-0.34%)
Sep 17, 2024	82.61	82.66	82.00	82.24	187,572	-0.39(-0.47%)
Sep 16, 2024	82.33	82.69	82.15	82.63	131,021	+0.61(+0.74%)
Sep 13, 2024	81.94	82.26	81.81	82.02	119,006	+0.16(+0.20%)
Sep 12, 2024	81.17	81.86	80.94	81.86	188,864	+0.76(+0.94%)
Sep 11, 2024	80.76	81.23	79.80	81.10	253,341	+0.47(+0.58%)
Sep 10, 2024	80.71	80.71	79.97	80.63	188,669	-0.40(-0.49%)
Sep 09, 2024	80.80	81.31	80.74	81.03	126,590	+0.80(+1.00%)
Sep 06, 2024	81.64	81.72	80.11	80.23	197,876	-1.54(-1.88%)
Sep 05, 2024	81.71	81.94	81.41	81.77	286,780	+0.13(+0.16%)
Sep 04, 2024	81.42	82.05	81.42	81.64	216,414	-0.42(-0.51%)