iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
82.95
-1.53 (-1.81%)
Mar 5, 2026, 4:00 PM EST - Market closed
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 83.57 | 83.59 | 82.54 | 82.95 | 82.95 | -1.82% | 14,324 |
| Mar 4, 2026 | 83.61 | 85.24 | 83.61 | 84.48 | 84.48 | 1.00% | 20,151 |
| Mar 3, 2026 | 83.33 | 83.65 | 82.91 | 83.65 | 83.65 | -2.85% | 2,347 |
| Mar 2, 2026 | 85.84 | 86.20 | 85.83 | 86.10 | 86.10 | -0.87% | 2,941 |
| Feb 27, 2026 | 86.66 | 87.00 | 86.61 | 86.86 | 86.86 | - | 9,176 |
| Feb 26, 2026 | 87.37 | 87.37 | 86.23 | 86.87 | 86.87 | -1.42% | 12,306 |
| Feb 25, 2026 | 87.61 | 88.16 | 87.61 | 88.12 | 88.12 | -0.22% | 895 |
| Feb 24, 2026 | 87.78 | 88.49 | 87.78 | 88.31 | 88.31 | 1.01% | 3,692 |
| Feb 23, 2026 | 87.10 | 87.43 | 87.10 | 87.43 | 87.43 | -0.11% | 1,369 |
| Feb 20, 2026 | 86.42 | 87.53 | 86.42 | 87.53 | 87.52 | 0.56% | 3,034 |
| Feb 19, 2026 | 87.05 | 87.13 | 86.86 | 87.04 | 87.04 | -0.35% | 1,902 |
| Feb 18, 2026 | 87.29 | 87.55 | 87.14 | 87.34 | 87.34 | 0.01% | 3,424 |
| Feb 17, 2026 | 87.26 | 87.46 | 86.68 | 87.33 | 87.33 | 0.17% | 3,728 |
| Feb 13, 2026 | 86.91 | 87.44 | 86.91 | 87.18 | 87.18 | 0.43% | 3,621 |
| Feb 12, 2026 | 87.22 | 87.32 | 86.70 | 86.81 | 86.81 | -0.67% | 3,392 |
| Feb 11, 2026 | 87.01 | 87.39 | 87.01 | 87.39 | 87.39 | 0.49% | 3,347 |
| Feb 10, 2026 | 87.10 | 87.27 | 86.97 | 86.97 | 86.97 | 0.11% | 4,920 |
| Feb 9, 2026 | 86.76 | 86.88 | 86.76 | 86.88 | 86.88 | 0.14% | 4,773 |
| Feb 6, 2026 | 85.65 | 86.76 | 85.65 | 86.76 | 86.76 | 2.25% | 2,179 |
| Feb 5, 2026 | 84.73 | 85.19 | 84.73 | 84.86 | 84.86 | -0.67% | 13,423 |
| Feb 4, 2026 | 85.96 | 86.14 | 85.34 | 85.43 | 85.43 | 0.06% | 3,327 |
| Feb 3, 2026 | 85.10 | 85.48 | 84.14 | 85.38 | 85.38 | 0.44% | 7,440 |
| Feb 2, 2026 | 84.45 | 85.13 | 84.45 | 85.00 | 85.00 | 0.06% | 13,282 |
| Jan 30, 2026 | 84.98 | 85.50 | 84.86 | 84.95 | 84.95 | -1.17% | 1,365 |
| Jan 29, 2026 | 85.62 | 85.96 | 85.14 | 85.96 | 85.96 | - | 4,475 |
| Jan 28, 2026 | 86.12 | 86.27 | 85.71 | 85.96 | 85.96 | -0.40% | 4,461 |
| Jan 27, 2026 | 86.00 | 86.31 | 86.00 | 86.31 | 86.31 | 0.72% | 2,489 |
| Jan 26, 2026 | 85.06 | 85.83 | 85.06 | 85.69 | 85.69 | 0.86% | 6,048 |
| Jan 23, 2026 | 84.53 | 84.96 | 84.53 | 84.96 | 84.96 | 0.47% | 2,416 |
| Jan 22, 2026 | 84.69 | 85.09 | 84.57 | 84.57 | 84.57 | 0.54% | 5,792 |
| Jan 21, 2026 | 83.99 | 84.21 | 83.98 | 84.12 | 84.12 | 1.18% | 4,800 |
| Jan 20, 2026 | 83.25 | 83.66 | 83.10 | 83.13 | 83.13 | -1.32% | 14,158 |
| Jan 16, 2026 | 84.18 | 84.42 | 84.18 | 84.25 | 84.25 | -0.54% | 4,954 |
| Jan 15, 2026 | 84.91 | 85.06 | 84.66 | 84.71 | 84.70 | -0.03% | 3,660 |
| Jan 14, 2026 | 84.44 | 84.73 | 84.42 | 84.73 | 84.73 | -0.10% | 3,905 |
| Jan 13, 2026 | 85.01 | 85.01 | 84.68 | 84.81 | 84.81 | -0.64% | 5,300 |
| Jan 12, 2026 | 84.77 | 85.44 | 84.77 | 85.36 | 85.36 | 0.43% | 9,474 |
| Jan 9, 2026 | 84.76 | 85.01 | 84.76 | 85.00 | 84.99 | -0.33% | 6,390 |
| Jan 8, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.27 | 0.10% | 388 |
| Jan 7, 2026 | 85.41 | 85.49 | 85.19 | 85.19 | 85.19 | -0.47% | 3,290 |
| Jan 6, 2026 | 85.64 | 85.97 | 85.55 | 85.60 | 85.60 | 0.13% | 1,611 |
| Jan 5, 2026 | 85.43 | 85.51 | 85.00 | 85.48 | 85.48 | 0.21% | 3,930 |
| Jan 2, 2026 | 85.05 | 85.35 | 85.05 | 85.30 | 85.30 | 1.27% | 12,634 |
| Dec 31, 2025 | 84.47 | 84.47 | 84.14 | 84.23 | 84.22 | -0.58% | 2,939 |
| Dec 30, 2025 | 85.24 | 85.24 | 84.72 | 84.72 | 84.72 | -0.14% | 4,470 |
| Dec 29, 2025 | 84.66 | 84.91 | 84.66 | 84.84 | 84.84 | -0.49% | 2,559 |
| Dec 26, 2025 | 85.31 | 85.31 | 85.04 | 85.25 | 85.25 | 0.45% | 1,669 |
| Dec 24, 2025 | 84.90 | 84.91 | 84.86 | 84.87 | 84.87 | 0.29% | 583 |
| Dec 23, 2025 | 84.50 | 84.65 | 84.33 | 84.63 | 84.62 | 0.29% | 2,496 |
| Dec 22, 2025 | 83.80 | 84.46 | 83.80 | 84.38 | 84.38 | 0.03% | 3,286 |
| Dec 19, 2025 | 84.12 | 84.59 | 84.12 | 84.36 | 84.36 | 0.91% | 10,595 |
| Dec 18, 2025 | 83.56 | 84.02 | 83.56 | 83.60 | 83.60 | 0.74% | 2,695 |
| Dec 17, 2025 | 83.90 | 84.05 | 82.95 | 82.99 | 82.99 | -0.94% | 14,389 |
| Dec 16, 2025 | 83.62 | 83.81 | 83.43 | 83.78 | 83.78 | -1.42% | 6,952 |
| Dec 15, 2025 | 85.20 | 85.22 | 84.87 | 84.99 | 84.14 | 0.59% | 7,452 |
| Dec 12, 2025 | 85.02 | 85.44 | 84.49 | 84.49 | 83.64 | -1.15% | 5,026 |
| Dec 11, 2025 | 84.91 | 85.48 | 84.91 | 85.48 | 84.62 | 0.22% | 1,211 |
| Dec 10, 2025 | 84.45 | 85.29 | 84.45 | 85.29 | 84.43 | 1.35% | 2,171 |
| Dec 9, 2025 | 84.46 | 84.55 | 84.12 | 84.15 | 83.31 | -0.79% | 3,288 |
| Dec 8, 2025 | 85.11 | 85.11 | 84.69 | 84.82 | 83.97 | -0.61% | 3,923 |
| Dec 5, 2025 | 85.32 | 85.74 | 85.16 | 85.34 | 84.49 | 0.28% | 11,929 |
| Dec 4, 2025 | 85.40 | 85.40 | 85.07 | 85.11 | 84.25 | -0.21% | 4,107 |
| Dec 3, 2025 | 85.11 | 85.28 | 84.95 | 85.28 | 84.43 | 0.16% | 2,880 |
| Dec 2, 2025 | 85.14 | 85.15 | 84.90 | 85.15 | 84.29 | 0.41% | 1,840 |
| Dec 1, 2025 | 85.03 | 85.13 | 84.80 | 84.80 | 83.95 | -0.83% | 6,651 |
| Nov 28, 2025 | 85.20 | 85.53 | 85.20 | 85.51 | 84.66 | 0.38% | 7,070 |
| Nov 26, 2025 | 84.48 | 85.22 | 84.48 | 85.19 | 84.34 | 1.22% | 2,387 |
| Nov 25, 2025 | 83.66 | 84.24 | 83.60 | 84.16 | 83.32 | 0.93% | 15,336 |
| Nov 24, 2025 | 83.08 | 83.39 | 83.08 | 83.39 | 82.55 | 0.35% | 5,549 |
| Nov 21, 2025 | 82.30 | 83.49 | 82.30 | 83.09 | 82.26 | 1.01% | 4,686 |
| Nov 20, 2025 | 84.08 | 84.22 | 82.26 | 82.26 | 81.44 | -1.53% | 10,111 |
| Nov 19, 2025 | 83.78 | 83.78 | 83.29 | 83.54 | 82.70 | -0.38% | 15,444 |
| Nov 18, 2025 | 83.34 | 84.26 | 83.34 | 83.86 | 83.02 | -0.78% | 15,579 |
| Nov 17, 2025 | 85.12 | 85.24 | 84.27 | 84.52 | 83.67 | -1.20% | 4,541 |
| Nov 14, 2025 | 85.45 | 85.71 | 85.43 | 85.55 | 84.69 | -0.03% | 4,550 |
| Nov 13, 2025 | 86.32 | 86.32 | 85.57 | 85.57 | 84.72 | -1.36% | 5,244 |
| Nov 12, 2025 | 86.69 | 86.87 | 86.62 | 86.76 | 85.89 | -0.42% | 3,929 |
| Nov 11, 2025 | 86.91 | 87.12 | 86.91 | 87.12 | 86.25 | 0.79% | 2,027 |
| Nov 10, 2025 | 85.74 | 86.52 | 85.74 | 86.44 | 85.57 | 1.64% | 21,908 |
| Nov 7, 2025 | 84.60 | 85.05 | 84.25 | 85.05 | 84.19 | 0.33% | 3,464 |
| Nov 6, 2025 | 84.67 | 85.11 | 84.65 | 84.77 | 83.92 | -0.03% | 3,830 |
| Nov 5, 2025 | 84.64 | 84.96 | 84.64 | 84.79 | 83.94 | 1.91% | 2,144 |
| Nov 4, 2025 | 83.71 | 83.72 | 83.13 | 83.20 | 82.36 | -1.21% | 4,964 |
| Nov 3, 2025 | 84.60 | 84.60 | 84.21 | 84.21 | 83.37 | -0.44% | 1,814 |
| Oct 31, 2025 | 83.83 | 84.59 | 83.83 | 84.59 | 83.74 | 0.57% | 1,108 |
| Oct 30, 2025 | 83.91 | 84.47 | 83.91 | 84.11 | 83.27 | -0.32% | 1,534 |
| Oct 29, 2025 | 84.82 | 85.00 | 84.04 | 84.38 | 83.53 | -0.46% | 2,804 |
| Oct 28, 2025 | 84.46 | 84.92 | 84.46 | 84.77 | 83.92 | 0.17% | 6,252 |
| Oct 27, 2025 | 84.29 | 84.63 | 84.29 | 84.63 | 83.78 | 0.34% | 2,821 |
| Oct 24, 2025 | 84.89 | 84.89 | 84.24 | 84.34 | 83.49 | 0.72% | 2,109 |
| Oct 23, 2025 | 83.57 | 83.92 | 83.50 | 83.73 | 82.89 | 0.72% | 3,825 |
| Oct 22, 2025 | 83.62 | 83.62 | 82.85 | 83.14 | 82.30 | -0.37% | 5,422 |
| Oct 21, 2025 | 83.62 | 83.68 | 83.40 | 83.45 | 82.61 | -0.33% | 3,800 |
| Oct 20, 2025 | 83.30 | 83.80 | 83.30 | 83.72 | 82.88 | 0.06% | 4,193 |
| Oct 17, 2025 | 83.55 | 83.67 | 83.26 | 83.67 | 82.83 | -0.06% | 1,889 |
| Oct 16, 2025 | 84.80 | 84.80 | 83.66 | 83.72 | 82.88 | 0.04% | 7,463 |
| Oct 15, 2025 | 83.54 | 83.84 | 83.15 | 83.69 | 82.85 | 1.58% | 14,626 |
| Oct 14, 2025 | 81.65 | 82.38 | 81.65 | 82.38 | 81.56 | 0.06% | 4,738 |
| Oct 13, 2025 | 82.08 | 82.45 | 82.05 | 82.33 | 81.51 | 1.59% | 13,130 |
| Oct 10, 2025 | 83.29 | 83.29 | 81.05 | 81.05 | 80.23 | -3.13% | 4,983 |