MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SDG — iShares Trust iShares MSCI Global Sustainable Development Goals ETF
NasdaqiShares Trust iShares MSCI Global Sustainable Development Goals ETF
$87.84
+0.96(+1.11%)
- O
- 87.97
- H
- 88.07
- L
- 87.83
- V
- 2.36K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$87.84
Period Return+21.86%
Period High$94.34
Period Low$71.25
Avg Daily Volume4.7K
Total Trading Days365
SDG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $87.97 | $88.07 | $87.83 | $87.84 | +$0.96 | +1.11% | 2,359 | $87.91 | $87.83 $88.07 |
| Oct 5, 2026 | $86.62 | $86.89 | $86.36 | $86.88 | +$0.21 | +0.24% | 1,681 | $86.71 | $86.36 $86.89 |
| Oct 2, 2026 | $86.68 | $86.68 | $86.45 | $86.67 | +$0.23 | +0.27% | 1,361 | $86.66 | $86.45 $86.68 |
| Oct 1, 2026 | $87.04 | $87.04 | $86.44 | $86.44 | $-0.93 | -1.07% | 2,167 | $86.71 | $86.44 $87.04 |
| Sep 30, 2026 | $87.47 | $87.47 | $87.37 | $87.37 | $-0.08 | -0.09% | 975 | $87.50 | $87.37 $87.47 |
| Sep 29, 2026 | $87.49 | $87.58 | $87.16 | $87.45 | $-0.63 | -0.71% | 5,695 | $87.45 | $87.16 $87.58 |
| Sep 28, 2026 | $88.08 | $88.08 | $88.08 | $88.08 | $-0.39 | -0.44% | 385 | $88.21 | $88.08 $88.08 |
| Sep 25, 2026 | $88.19 | $88.47 | $88.19 | $88.47 | +$0.39 | +0.44% | 877 | $88.26 | $88.19 $88.47 |
| Sep 24, 2026 | $88.22 | $88.22 | $87.93 | $88.08 | $-0.77 | -0.87% | 1,152 | $88.07 | $87.93 $88.22 |
| Sep 23, 2026 | $89.26 | $89.36 | $88.81 | $88.86 | $-1.31 | -1.45% | 2,061 | $89.21 | $88.81 $89.36 |
| Sep 22, 2026 | $90.01 | $90.16 | $89.90 | $90.16 | +$0.17 | +0.19% | 4,315 | $90.06 | $89.90 $90.16 |
| Sep 21, 2026 | $89.59 | $90.00 | $89.59 | $89.99 | +$0.75 | +0.84% | 2,620 | $89.85 | $89.59 $90.00 |
| Sep 18, 2026 | $88.95 | $89.24 | $88.95 | $89.24 | $-0.08 | -0.09% | 598 | $89.03 | $88.95 $89.24 |
| Sep 17, 2026 | $89.46 | $89.51 | $89.32 | $89.32 | +$1.22 | +1.38% | 2,168 | $89.41 | $89.32 $89.51 |
| Sep 16, 2026 | $88.82 | $88.92 | $88.11 | $88.11 | $-0.56 | -0.63% | 5,775 | $88.64 | $88.11 $88.92 |
| Sep 15, 2026 | $88.64 | $88.83 | $88.64 | $88.67 | $-0.59 | -0.66% | 2,838 | $88.77 | $88.64 $88.83 |
| Sep 14, 2026 | $89.10 | $89.40 | $89.10 | $89.25 | $-0.67 | -0.75% | 1,114 | $89.36 | $89.10 $89.40 |
| Sep 11, 2026 | $90.23 | $90.23 | $89.93 | $89.93 | +$0.48 | +0.53% | 1,317 | $90.09 | $89.93 $90.23 |
| Sep 10, 2026 | $89.78 | $89.79 | $89.45 | $89.45 | $-1.37 | -1.50% | 6,659 | $89.68 | $89.45 $89.79 |
| Sep 9, 2026 | $90.80 | $90.82 | $90.80 | $90.82 | $-0.80 | -0.88% | 575 | $90.90 | $90.80 $90.82 |
| Sep 8, 2026 | $91.59 | $92.06 | $91.59 | $91.62 | $-0.96 | -1.04% | 37,038 | $91.94 | $91.59 $92.06 |
| Sep 4, 2026 | $92.35 | $92.58 | $92.35 | $92.58 | +$0.08 | +0.09% | 2,663 | $92.46 | $92.35 $92.58 |
| Sep 3, 2026 | $92.32 | $92.50 | $92.28 | $92.50 | +$0.25 | +0.27% | 899 | $92.26 | $92.28 $92.50 |
| Sep 2, 2026 | $91.89 | $92.25 | $91.89 | $92.25 | +$0.08 | +0.09% | 4,126 | $92.12 | $91.89 $92.25 |
| Sep 1, 2026 | $92.10 | $92.17 | $91.98 | $92.17 | $-0.12 | -0.13% | 1,345 | $92.08 | $91.98 $92.17 |
| Aug 31, 2026 | $92.15 | $92.29 | $92.02 | $92.29 | $-0.79 | -0.85% | 1,153 | $92.14 | $92.02 $92.29 |
| Aug 28, 2026 | $93.66 | $93.66 | $93.05 | $93.08 | $-1.19 | -1.26% | 1,236 | $93.36 | $93.05 $93.66 |
| Aug 27, 2026 | $94.08 | $94.34 | $94.01 | $94.27 | +$0.34 | +0.36% | 1,181 | $94.25 | $94.01 $94.34 |
| Aug 26, 2026 | $93.87 | $93.96 | $93.87 | $93.93 | $-0.23 | -0.24% | 1,052 | $93.98 | $93.87 $93.96 |
| Aug 25, 2026 | $93.74 | $94.20 | $93.74 | $94.16 | +$0.80 | +0.86% | 2,133 | $94.08 | $93.74 $94.20 |