iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
74.72
+1.66 (2.27%)
At close: May 12, 2025, 4:00 PM
74.72
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 73.96 | 74.72 | 73.94 | 74.72 | 74.72 | 2.27% | 11,553 |
| May 9, 2025 | 73.43 | 73.43 | 73.06 | 73.06 | 73.06 | -0.19% | 8,127 |
| May 8, 2025 | 73.33 | 73.74 | 73.17 | 73.20 | 73.20 | -0.22% | 7,238 |
| May 7, 2025 | 73.42 | 73.59 | 73.35 | 73.36 | 73.36 | -1.20% | 3,395 |
| May 6, 2025 | 74.42 | 74.53 | 74.16 | 74.25 | 74.25 | -0.01% | 15,829 |
| May 5, 2025 | 74.49 | 74.63 | 74.26 | 74.26 | 74.26 | 0.12% | 7,371 |
| May 2, 2025 | 74.26 | 74.43 | 74.17 | 74.17 | 74.17 | 2.16% | 1,929 |
| May 1, 2025 | 72.98 | 72.98 | 72.55 | 72.60 | 72.60 | -0.11% | 2,390 |
| Apr 30, 2025 | 71.78 | 72.68 | 71.25 | 72.68 | 72.68 | 0.53% | 3,155 |
| Apr 29, 2025 | 72.50 | 72.50 | 72.30 | 72.30 | 72.30 | -0.04% | 3,624 |
| Apr 28, 2025 | 72.11 | 72.40 | 72.11 | 72.33 | 72.33 | 0.26% | 2,374 |
| Apr 25, 2025 | 71.64 | 72.14 | 71.64 | 72.14 | 72.14 | 0.08% | 2,645 |
| Apr 24, 2025 | 71.66 | 72.09 | 71.66 | 72.08 | 72.08 | 0.50% | 5,516 |
| Apr 23, 2025 | 72.53 | 72.53 | 71.67 | 71.72 | 71.72 | -0.18% | 10,675 |
| Apr 22, 2025 | 71.29 | 72.01 | 71.29 | 71.85 | 71.85 | 2.07% | 5,646 |
| Apr 21, 2025 | 70.55 | 70.76 | 69.86 | 70.39 | 70.39 | -0.11% | 9,397 |
| Apr 17, 2025 | 70.38 | 70.91 | 70.38 | 70.47 | 70.47 | 0.36% | 12,031 |
| Apr 16, 2025 | 70.45 | 70.88 | 70.11 | 70.22 | 70.22 | -1.03% | 5,581 |
| Apr 15, 2025 | 71.30 | 71.37 | 70.81 | 70.95 | 70.95 | -0.69% | 6,360 |
| Apr 14, 2025 | 71.14 | 71.69 | 70.88 | 71.44 | 71.44 | 1.58% | 8,238 |
| Apr 11, 2025 | 69.11 | 70.33 | 69.11 | 70.33 | 70.33 | 3.20% | 7,765 |
| Apr 10, 2025 | 69.15 | 69.15 | 67.29 | 68.15 | 68.15 | -1.59% | 20,035 |
| Apr 9, 2025 | 65.67 | 69.25 | 65.45 | 69.25 | 69.25 | 5.47% | 13,632 |
| Apr 8, 2025 | 68.20 | 68.20 | 64.96 | 65.66 | 65.66 | -1.05% | 11,029 |
| Apr 7, 2025 | 66.00 | 68.45 | 65.50 | 66.36 | 66.36 | -3.43% | 29,428 |
| Apr 4, 2025 | 70.40 | 70.47 | 68.68 | 68.72 | 68.72 | -5.10% | 13,418 |
| Apr 3, 2025 | 72.59 | 73.07 | 72.37 | 72.41 | 72.41 | -0.73% | 22,362 |
| Apr 2, 2025 | 72.42 | 72.94 | 72.42 | 72.94 | 72.94 | 0.55% | 9,874 |
| Apr 1, 2025 | 72.52 | 72.63 | 72.01 | 72.54 | 72.54 | 0.21% | 12,600 |
| Mar 31, 2025 | 71.99 | 72.46 | 71.56 | 72.39 | 72.39 | -0.62% | 12,589 |
| Mar 28, 2025 | 73.07 | 73.07 | 72.67 | 72.84 | 72.84 | -1.11% | 8,214 |
| Mar 27, 2025 | 73.40 | 73.96 | 73.40 | 73.66 | 73.66 | 0.26% | 8,732 |
| Mar 26, 2025 | 73.82 | 73.83 | 73.28 | 73.47 | 73.47 | -0.39% | 13,859 |
| Mar 25, 2025 | 74.02 | 74.11 | 73.64 | 73.76 | 73.76 | -0.04% | 9,840 |
| Mar 24, 2025 | 74.03 | 74.14 | 73.78 | 73.79 | 73.79 | -0.62% | 35,100 |
| Mar 21, 2025 | 74.09 | 74.47 | 74.09 | 74.25 | 74.25 | -1.03% | 21,319 |
| Mar 20, 2025 | 74.99 | 75.26 | 74.84 | 75.02 | 75.02 | -1.20% | 42,582 |
| Mar 19, 2025 | 75.78 | 76.01 | 75.68 | 75.93 | 75.93 | 0.03% | 8,495 |
| Mar 18, 2025 | 76.21 | 76.21 | 75.72 | 75.91 | 75.91 | -0.29% | 11,471 |
| Mar 17, 2025 | 75.23 | 76.37 | 75.23 | 76.13 | 76.13 | 1.21% | 16,865 |
| Mar 14, 2025 | 75.16 | 75.37 | 75.02 | 75.22 | 75.22 | 0.87% | 36,149 |
| Mar 13, 2025 | 74.47 | 74.87 | 74.35 | 74.57 | 74.57 | -0.60% | 15,058 |
| Mar 12, 2025 | 74.79 | 75.07 | 74.50 | 75.02 | 75.02 | -0.62% | 18,529 |
| Mar 11, 2025 | 75.70 | 75.70 | 75.07 | 75.49 | 75.49 | 0.76% | 5,220 |
| Mar 10, 2025 | 75.33 | 75.58 | 74.81 | 74.92 | 74.92 | -1.76% | 9,796 |
| Mar 7, 2025 | 75.74 | 76.29 | 75.64 | 76.26 | 76.26 | 1.23% | 6,746 |
| Mar 6, 2025 | 75.68 | 75.86 | 75.31 | 75.33 | 75.33 | -0.78% | 13,809 |
| Mar 5, 2025 | 75.00 | 75.94 | 75.00 | 75.92 | 75.92 | 2.28% | 10,091 |
| Mar 4, 2025 | 73.80 | 74.75 | 73.64 | 74.23 | 74.23 | 0.72% | 14,874 |
| Mar 3, 2025 | 74.77 | 74.77 | 73.70 | 73.70 | 73.70 | -0.67% | 11,004 |