iShares MSCI Global Sustainable Development Goals ETF (SDG)
NASDAQ: SDG · Real-Time Price · USD
88.41
-0.73 (-0.82%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.27 | 88.52 | 88.18 | 88.41 | 88.41 | -0.83% | 6,322 |
| Apr 27, 2026 | 88.95 | 89.15 | 88.95 | 89.15 | 89.14 | -0.26% | 791 |
| Apr 24, 2026 | 89.20 | 89.37 | 89.07 | 89.37 | 89.37 | 0.59% | 1,173 |
| Apr 23, 2026 | 89.21 | 89.29 | 88.57 | 88.85 | 88.85 | -0.22% | 2,195 |
| Apr 22, 2026 | 89.18 | 89.18 | 88.97 | 89.04 | 89.04 | 0.71% | 4,309 |
| Apr 21, 2026 | 88.97 | 89.08 | 88.41 | 88.41 | 88.41 | -1.04% | 512 |
| Apr 20, 2026 | 89.05 | 89.41 | 89.05 | 89.33 | 89.33 | 0.40% | 3,786 |
| Apr 17, 2026 | 88.89 | 88.97 | 88.86 | 88.97 | 88.97 | 1.41% | 963 |
| Apr 16, 2026 | 87.88 | 87.93 | 87.51 | 87.74 | 87.74 | -0.53% | 1,922 |
| Apr 15, 2026 | 88.07 | 88.21 | 87.86 | 88.21 | 88.21 | -0.16% | 2,170 |
| Apr 14, 2026 | 88.24 | 88.36 | 88.12 | 88.36 | 88.36 | 0.93% | 1,907 |
| Apr 13, 2026 | 86.74 | 87.55 | 86.74 | 87.55 | 87.54 | 0.25% | 2,089 |
| Apr 10, 2026 | 87.31 | 87.39 | 87.24 | 87.33 | 87.33 | 0.76% | 5,029 |
| Apr 9, 2026 | 86.13 | 86.72 | 86.13 | 86.67 | 86.67 | 0.12% | 2,134 |
| Apr 8, 2026 | 86.49 | 86.64 | 86.49 | 86.57 | 86.57 | 2.53% | 3,160 |
| Apr 7, 2026 | 83.99 | 84.43 | 83.59 | 84.43 | 84.43 | -0.52% | 6,481 |
| Apr 6, 2026 | 84.80 | 84.87 | 84.73 | 84.87 | 84.87 | 0.14% | 1,235 |
| Apr 2, 2026 | 83.96 | 84.87 | 83.96 | 84.75 | 84.75 | -0.03% | 7,679 |
| Apr 1, 2026 | 84.53 | 84.92 | 84.44 | 84.78 | 84.77 | 0.98% | 2,457 |
| Mar 31, 2026 | 82.74 | 83.95 | 82.74 | 83.95 | 83.95 | 3.01% | 6,681 |
| Mar 30, 2026 | 82.20 | 82.20 | 81.23 | 81.50 | 81.50 | 0.09% | 3,944 |
| Mar 27, 2026 | 81.80 | 82.17 | 81.32 | 81.42 | 81.42 | -0.51% | 2,894 |
| Mar 26, 2026 | 82.80 | 82.80 | 81.84 | 81.84 | 81.84 | -1.73% | 5,849 |
| Mar 25, 2026 | 82.94 | 83.54 | 82.94 | 83.28 | 83.28 | 1.74% | 4,248 |
| Mar 24, 2026 | 81.29 | 82.06 | 81.29 | 81.85 | 81.85 | -0.04% | 1,360 |
| Mar 23, 2026 | 81.86 | 82.28 | 81.86 | 81.89 | 81.89 | 1.53% | 4,511 |
| Mar 20, 2026 | 81.86 | 82.06 | 80.38 | 80.65 | 80.65 | -2.18% | 4,910 |
| Mar 19, 2026 | 81.42 | 82.78 | 81.42 | 82.45 | 82.45 | -0.11% | 4,872 |
| Mar 18, 2026 | 83.34 | 83.35 | 82.54 | 82.54 | 82.54 | -2.17% | 3,003 |
| Mar 17, 2026 | 85.52 | 85.52 | 84.37 | 84.37 | 84.37 | 0.18% | 8,969 |
| Mar 16, 2026 | 84.11 | 84.56 | 84.11 | 84.22 | 84.22 | 1.52% | 1,066 |
| Mar 13, 2026 | 83.89 | 84.03 | 82.90 | 82.96 | 82.96 | -0.55% | 2,045 |
| Mar 12, 2026 | 84.19 | 84.19 | 83.42 | 83.42 | 83.42 | -1.40% | 2,400 |
| Mar 11, 2026 | 84.93 | 84.93 | 84.61 | 84.61 | 84.61 | -0.03% | 3,197 |
| Mar 10, 2026 | 84.73 | 85.18 | 84.52 | 84.63 | 84.63 | 0.03% | 2,762 |
| Mar 9, 2026 | 82.81 | 84.60 | 82.75 | 84.60 | 84.60 | 1.57% | 6,878 |
| Mar 6, 2026 | 82.68 | 83.29 | 82.68 | 83.29 | 83.29 | 0.41% | 3,052 |
| 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 |