iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
81.91
-0.12 (-0.15%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 81.93 | 81.93 | 81.89 | 81.91 | 81.91 | -0.15% | 1,887 |
| Sep 25, 2025 | 81.72 | 82.03 | 81.72 | 82.03 | 82.03 | 0.13% | 1,467 |
| Sep 24, 2025 | 81.58 | 82.45 | 81.58 | 81.92 | 81.92 | 0.17% | 14,272 |
| Sep 23, 2025 | 82.25 | 82.25 | 81.75 | 81.78 | 81.78 | -0.86% | 5,057 |
| Sep 22, 2025 | 81.99 | 82.49 | 81.95 | 82.49 | 82.49 | 0.36% | 5,629 |
| Sep 19, 2025 | 81.58 | 82.20 | 81.58 | 82.20 | 82.20 | -0.46% | 1,481 |
| Sep 18, 2025 | 81.94 | 82.64 | 81.94 | 82.58 | 82.58 | -0.52% | 2,425 |
| Sep 17, 2025 | 84.02 | 84.02 | 82.95 | 83.01 | 83.01 | 0.13% | 5,094 |
| Sep 16, 2025 | 82.74 | 82.90 | 82.70 | 82.90 | 82.90 | -0.02% | 5,862 |
| Sep 15, 2025 | 82.34 | 82.94 | 82.34 | 82.92 | 82.92 | 0.39% | 5,072 |
| Sep 12, 2025 | 82.56 | 82.68 | 82.56 | 82.59 | 82.59 | -0.80% | 7,062 |
| Sep 11, 2025 | 83.05 | 83.28 | 83.01 | 83.26 | 83.26 | 0.98% | 3,466 |
| Sep 10, 2025 | 82.79 | 82.79 | 82.45 | 82.46 | 82.46 | 0.03% | 2,261 |
| Sep 9, 2025 | 82.34 | 82.43 | 82.23 | 82.43 | 82.43 | -0.18% | 930 |
| Sep 8, 2025 | 82.19 | 82.58 | 82.19 | 82.58 | 82.58 | 0.41% | 3,266 |
| Sep 5, 2025 | 82.43 | 82.43 | 81.95 | 82.24 | 82.24 | 1.44% | 2,114 |
| Sep 4, 2025 | 80.92 | 81.08 | 80.77 | 81.08 | 81.08 | 0.33% | 8,712 |
| Sep 3, 2025 | 80.72 | 80.83 | 80.64 | 80.81 | 80.81 | 0.30% | 3,796 |
| Sep 2, 2025 | 79.97 | 80.61 | 79.97 | 80.57 | 80.57 | -0.62% | 5,689 |
| Aug 29, 2025 | 81.25 | 81.25 | 80.95 | 81.07 | 81.07 | -0.32% | 4,205 |
| Aug 28, 2025 | 81.10 | 81.33 | 81.03 | 81.33 | 81.33 | 0.47% | 1,579 |
| Aug 27, 2025 | 80.81 | 80.95 | 80.81 | 80.95 | 80.95 | -0.87% | 4,453 |
| Aug 26, 2025 | 81.61 | 81.66 | 81.58 | 81.66 | 81.66 | 0.14% | 1,632 |
| Aug 25, 2025 | 81.90 | 81.96 | 81.55 | 81.55 | 81.55 | -1.08% | 1,415 |
| Aug 22, 2025 | 81.22 | 82.48 | 81.22 | 82.44 | 82.44 | 1.72% | 2,574 |
| Aug 21, 2025 | 81.03 | 81.17 | 80.93 | 81.04 | 81.04 | -0.66% | 3,520 |
| Aug 20, 2025 | 81.51 | 81.63 | 81.20 | 81.58 | 81.58 | -0.35% | 4,041 |
| Aug 19, 2025 | 82.12 | 82.12 | 81.72 | 81.86 | 81.86 | -0.71% | 3,904 |
| Aug 18, 2025 | 82.37 | 82.45 | 82.37 | 82.45 | 82.45 | 1.10% | 1,945 |
| Aug 15, 2025 | 81.08 | 81.56 | 81.00 | 81.55 | 81.55 | 1.49% | 6,142 |
| Aug 14, 2025 | 80.19 | 80.35 | 80.19 | 80.35 | 80.35 | -1.05% | 1,004 |
| Aug 13, 2025 | 80.76 | 81.20 | 80.76 | 81.20 | 81.20 | 0.71% | 4,468 |
| Aug 12, 2025 | 80.15 | 80.63 | 80.15 | 80.63 | 80.63 | 0.90% | 4,107 |
| Aug 11, 2025 | 80.55 | 80.55 | 79.86 | 79.91 | 79.91 | -0.14% | 2,493 |
| Aug 8, 2025 | 79.95 | 80.22 | 79.95 | 80.03 | 80.03 | 0.50% | 9,136 |
| Aug 7, 2025 | 79.82 | 79.82 | 79.47 | 79.63 | 79.63 | 0.19% | 4,082 |
| Aug 6, 2025 | 79.35 | 79.48 | 79.26 | 79.48 | 79.48 | 0.11% | 2,213 |
| Aug 5, 2025 | 79.37 | 79.42 | 79.24 | 79.39 | 79.39 | 0.14% | 3,580 |
| Aug 4, 2025 | 79.09 | 79.28 | 79.09 | 79.28 | 79.28 | 0.94% | 2,052 |
| Aug 1, 2025 | 78.51 | 78.54 | 78.25 | 78.54 | 78.54 | 0.64% | 3,323 |
| Jul 31, 2025 | 78.48 | 78.65 | 77.90 | 78.04 | 78.04 | -0.80% | 5,911 |
| Jul 30, 2025 | 79.03 | 79.11 | 78.43 | 78.67 | 78.67 | -0.88% | 10,020 |
| Jul 29, 2025 | 79.68 | 79.68 | 79.27 | 79.36 | 79.36 | 0.19% | 3,306 |
| Jul 28, 2025 | 79.42 | 79.42 | 79.22 | 79.22 | 79.22 | -0.83% | 6,671 |
| Jul 25, 2025 | 79.40 | 79.88 | 79.40 | 79.88 | 79.88 | 0.13% | 4,679 |
| Jul 24, 2025 | 79.91 | 79.91 | 79.66 | 79.78 | 79.78 | 0.13% | 2,304 |
| Jul 23, 2025 | 79.28 | 79.67 | 79.28 | 79.67 | 79.67 | 0.51% | 3,911 |
| Jul 22, 2025 | 78.37 | 79.26 | 78.37 | 79.26 | 79.26 | 1.25% | 4,491 |
| Jul 21, 2025 | 78.23 | 78.70 | 78.18 | 78.28 | 78.28 | 0.37% | 3,568 |
| Jul 18, 2025 | 78.20 | 78.38 | 77.99 | 78.00 | 78.00 | 0.58% | 3,069 |