iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
85.34
+0.24 (0.28%)
At close: Dec 5, 2025, 4:00 PM EST
85.34
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.32 | 85.74 | 85.16 | 85.34 | 85.34 | 0.28% | 11,929 |
| Dec 4, 2025 | 85.40 | 85.40 | 85.07 | 85.11 | 85.11 | -0.21% | 4,107 |
| Dec 3, 2025 | 85.11 | 85.28 | 84.95 | 85.28 | 85.28 | 0.16% | 2,880 |
| Dec 2, 2025 | 85.14 | 85.15 | 84.90 | 85.15 | 85.15 | 0.41% | 1,840 |
| Dec 1, 2025 | 85.03 | 85.13 | 84.80 | 84.80 | 84.80 | -0.83% | 6,651 |
| Nov 28, 2025 | 85.20 | 85.53 | 85.20 | 85.51 | 85.51 | 0.38% | 7,070 |
| Nov 26, 2025 | 84.48 | 85.22 | 84.48 | 85.19 | 85.19 | 1.22% | 2,387 |
| Nov 25, 2025 | 83.66 | 84.24 | 83.60 | 84.16 | 84.16 | 0.93% | 15,336 |
| Nov 24, 2025 | 83.08 | 83.39 | 83.08 | 83.39 | 83.39 | 0.35% | 5,549 |
| Nov 21, 2025 | 82.30 | 83.49 | 82.30 | 83.09 | 83.09 | 1.01% | 4,686 |
| Nov 20, 2025 | 84.08 | 84.22 | 82.26 | 82.26 | 82.26 | -1.53% | 10,111 |
| Nov 19, 2025 | 83.78 | 83.78 | 83.29 | 83.54 | 83.54 | -0.38% | 15,444 |
| Nov 18, 2025 | 83.34 | 84.26 | 83.34 | 83.86 | 83.86 | -0.78% | 15,579 |
| Nov 17, 2025 | 85.12 | 85.24 | 84.27 | 84.52 | 84.52 | -1.20% | 4,541 |
| Nov 14, 2025 | 85.45 | 85.71 | 85.43 | 85.55 | 85.55 | -0.03% | 4,550 |
| Nov 13, 2025 | 86.32 | 86.32 | 85.57 | 85.57 | 85.57 | -1.36% | 5,244 |
| Nov 12, 2025 | 86.69 | 86.87 | 86.62 | 86.76 | 86.76 | -0.42% | 3,929 |
| Nov 11, 2025 | 86.91 | 87.12 | 86.91 | 87.12 | 87.12 | 0.79% | 2,027 |
| Nov 10, 2025 | 85.74 | 86.52 | 85.74 | 86.44 | 86.44 | 1.64% | 21,908 |
| Nov 7, 2025 | 84.60 | 85.05 | 84.25 | 85.05 | 85.05 | 0.33% | 3,464 |
| Nov 6, 2025 | 84.67 | 85.11 | 84.65 | 84.77 | 84.77 | -0.03% | 3,830 |
| Nov 5, 2025 | 84.64 | 84.96 | 84.64 | 84.79 | 84.79 | 1.91% | 2,144 |
| Nov 4, 2025 | 83.71 | 83.72 | 83.13 | 83.20 | 83.20 | -1.21% | 4,964 |
| Nov 3, 2025 | 84.60 | 84.60 | 84.21 | 84.21 | 84.21 | -0.44% | 1,814 |
| Oct 31, 2025 | 83.83 | 84.59 | 83.83 | 84.59 | 84.58 | 0.57% | 1,108 |
| Oct 30, 2025 | 83.91 | 84.47 | 83.91 | 84.11 | 84.11 | -0.32% | 1,534 |
| Oct 29, 2025 | 84.82 | 85.00 | 84.04 | 84.38 | 84.38 | -0.46% | 2,804 |
| Oct 28, 2025 | 84.46 | 84.92 | 84.46 | 84.77 | 84.77 | 0.17% | 6,252 |
| Oct 27, 2025 | 84.29 | 84.63 | 84.29 | 84.63 | 84.63 | 0.34% | 2,821 |
| Oct 24, 2025 | 84.89 | 84.89 | 84.24 | 84.34 | 84.34 | 0.72% | 2,109 |
| Oct 23, 2025 | 83.57 | 83.92 | 83.50 | 83.73 | 83.73 | 0.72% | 3,825 |
| Oct 22, 2025 | 83.62 | 83.62 | 82.85 | 83.14 | 83.14 | -0.37% | 5,422 |
| Oct 21, 2025 | 83.62 | 83.68 | 83.40 | 83.45 | 83.45 | -0.33% | 3,800 |
| Oct 20, 2025 | 83.30 | 83.80 | 83.30 | 83.72 | 83.72 | 0.06% | 4,193 |
| Oct 17, 2025 | 83.55 | 83.67 | 83.26 | 83.67 | 83.67 | -0.06% | 1,889 |
| Oct 16, 2025 | 84.80 | 84.80 | 83.66 | 83.72 | 83.72 | 0.04% | 7,463 |
| Oct 15, 2025 | 83.54 | 83.84 | 83.15 | 83.69 | 83.68 | 1.58% | 14,626 |
| Oct 14, 2025 | 81.65 | 82.38 | 81.65 | 82.38 | 82.38 | 0.06% | 4,738 |
| Oct 13, 2025 | 82.08 | 82.45 | 82.05 | 82.33 | 82.33 | 1.59% | 13,130 |
| Oct 10, 2025 | 83.29 | 83.29 | 81.05 | 81.05 | 81.05 | -3.13% | 4,983 |
| Oct 9, 2025 | 83.80 | 83.82 | 79.77 | 83.67 | 83.67 | -0.53% | 2,248 |
| Oct 8, 2025 | 83.70 | 84.22 | 83.70 | 84.12 | 84.12 | 0.32% | 9,940 |
| Oct 7, 2025 | 84.26 | 84.26 | 83.81 | 83.85 | 83.85 | -0.74% | 5,208 |
| Oct 6, 2025 | 84.37 | 84.62 | 84.37 | 84.48 | 84.48 | -0.14% | 3,070 |
| Oct 3, 2025 | 84.60 | 84.81 | 84.47 | 84.59 | 84.59 | 0.09% | 3,539 |
| Oct 2, 2025 | 84.20 | 84.52 | 84.20 | 84.52 | 84.52 | 0.55% | 2,509 |
| Oct 1, 2025 | 83.51 | 84.12 | 83.51 | 84.06 | 84.06 | 1.03% | 10,582 |
| Sep 30, 2025 | 82.65 | 83.20 | 82.65 | 83.20 | 83.20 | 0.82% | 5,436 |
| Sep 29, 2025 | 82.23 | 82.67 | 82.23 | 82.52 | 82.52 | 0.75% | 5,695 |
| 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 |
| Jul 17, 2025 | 77.38 | 77.60 | 77.38 | 77.55 | 77.55 | 0.62% | 1,004 |