iShares MSCI Global Impact ETFSDGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $84.95 | $85.06 | $84.58 | $84.70 | 3,614 |
| 1/14/2026 | $84.44 | $84.73 | $84.42 | $84.73 | 3,905 |
| 1/13/2026 | $85.01 | $85.01 | $84.68 | $84.81 | 5,300 |
| 1/12/2026 | $84.77 | $85.44 | $84.77 | $85.36 | 9,500 |
| 1/9/2026 | $84.76 | $85.01 | $84.76 | $84.99 | 6,400 |
| 1/8/2026 | $85.28 | $85.28 | $85.27 | $85.27 | 400 |
| 1/7/2026 | $85.41 | $85.49 | $85.19 | $85.19 | 3,300 |
| 1/6/2026 | $85.64 | $85.97 | $85.55 | $85.60 | 1,611 |
| 1/5/2026 | $85.43 | $85.51 | $85.00 | $85.48 | 3,930 |
| 1/2/2026 | $85.05 | $85.35 | $85.05 | $85.30 | 12,634 |
| 12/31/2025 | $84.47 | $84.47 | $84.14 | $84.22 | 2,939 |
| 12/30/2025 | $85.24 | $85.24 | $84.72 | $84.72 | 4,500 |
| 12/29/2025 | $84.66 | $84.91 | $84.66 | $84.84 | 2,600 |
| 12/26/2025 | $85.31 | $85.31 | $85.04 | $85.25 | 1,700 |
| 12/24/2025 | $84.90 | $84.91 | $84.86 | $84.87 | 600 |
| 12/23/2025 | $84.50 | $84.65 | $84.33 | $84.62 | 2,500 |
| 12/22/2025 | $83.80 | $84.46 | $83.80 | $84.38 | 3,300 |
| 12/19/2025 | $84.12 | $84.59 | $84.12 | $84.36 | 10,600 |
| 12/18/2025 | $83.56 | $84.02 | $83.56 | $83.60 | 2,700 |
| 12/17/2025 | $83.90 | $84.05 | $82.95 | $82.99 | 14,400 |
| 12/16/2025 | $83.62 | $83.81 | $83.43 | $83.78 | 7,000 |
| 12/15/2025 | $85.20 | $85.22 | $84.87 | $84.99 | 7,500 |
| 12/12/2025 | $85.02 | $85.44 | $84.49 | $84.49 | 5,026 |
| 12/11/2025 | $84.91 | $85.48 | $84.91 | $85.48 | 1,211 |
| 12/10/2025 | $84.45 | $85.29 | $84.45 | $85.29 | 2,200 |
| 12/9/2025 | $84.46 | $84.55 | $84.12 | $84.15 | 3,300 |
| 12/8/2025 | $85.11 | $85.11 | $84.69 | $84.82 | 3,923 |
| 12/5/2025 | $85.32 | $85.74 | $85.16 | $85.34 | 11,929 |
| 12/4/2025 | $85.40 | $85.40 | $85.07 | $85.11 | 4,107 |
| 12/3/2025 | $85.11 | $85.28 | $84.95 | $85.28 | 2,900 |
| 12/2/2025 | $85.14 | $85.15 | $84.90 | $85.15 | 1,840 |
| 12/1/2025 | $85.03 | $85.13 | $84.80 | $84.80 | 6,700 |
| 11/28/2025 | $85.20 | $85.53 | $85.20 | $85.51 | 7,100 |
| 11/26/2025 | $84.48 | $85.22 | $84.48 | $85.19 | 2,400 |
| 11/25/2025 | $83.66 | $84.24 | $83.60 | $84.16 | 15,336 |
| 11/24/2025 | $83.08 | $83.39 | $83.08 | $83.39 | 5,549 |
| 11/21/2025 | $82.30 | $83.49 | $82.30 | $83.09 | 4,700 |
| 11/20/2025 | $84.08 | $84.22 | $82.26 | $82.26 | 10,111 |
| 11/19/2025 | $83.78 | $83.78 | $83.29 | $83.54 | 15,444 |
| 11/18/2025 | $83.34 | $84.26 | $83.34 | $83.86 | 15,600 |
| 11/17/2025 | $85.12 | $85.24 | $84.27 | $84.52 | 4,541 |
| 11/14/2025 | $85.45 | $85.71 | $85.43 | $85.55 | 4,600 |
| 11/13/2025 | $86.32 | $86.32 | $85.57 | $85.57 | 5,244 |
| 11/12/2025 | $86.68 | $86.87 | $86.62 | $86.76 | 3,929 |
| 11/11/2025 | $86.91 | $87.12 | $86.91 | $87.12 | 2,027 |
| 11/10/2025 | $85.74 | $86.52 | $85.74 | $86.44 | 21,908 |
| 11/7/2025 | $84.60 | $85.05 | $84.25 | $85.05 | 3,500 |
| 11/6/2025 | $84.67 | $85.11 | $84.65 | $84.77 | 3,830 |
| 11/5/2025 | $84.64 | $84.96 | $84.64 | $84.79 | 2,144 |
| 11/4/2025 | $83.71 | $83.72 | $83.13 | $83.20 | 5,000 |
| 11/3/2025 | $84.60 | $84.60 | $84.21 | $84.21 | 1,814 |
| 10/31/2025 | $83.83 | $84.58 | $83.83 | $84.58 | 1,108 |
| 10/30/2025 | $83.91 | $84.47 | $83.91 | $84.11 | 1,534 |
| 10/29/2025 | $84.82 | $85.00 | $84.04 | $84.38 | 2,804 |
| 10/28/2025 | $84.46 | $84.92 | $84.46 | $84.77 | 6,300 |
| 10/27/2025 | $84.29 | $84.63 | $84.29 | $84.63 | 2,821 |
| 10/24/2025 | $84.89 | $84.89 | $84.24 | $84.34 | 2,109 |
| 10/23/2025 | $83.57 | $83.92 | $83.50 | $83.73 | 3,825 |
| 10/22/2025 | $83.62 | $83.62 | $82.85 | $83.14 | 5,422 |
| 10/21/2025 | $83.62 | $83.68 | $83.40 | $83.45 | 3,800 |
| 10/20/2025 | $83.30 | $83.80 | $83.30 | $83.72 | 4,200 |
| 10/17/2025 | $83.55 | $83.67 | $83.26 | $83.67 | 1,900 |