iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
92.31
-2.89 (-3.04%)
At close: Mar 20, 2026, 4:00 PM EDT
92.15
-0.16 (-0.17%)
After-hours: Mar 20, 2026, 4:15 PM EDT
ESGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 94.78 | 94.78 | 91.75 | 92.31 | 92.31 | -3.04% | 255,527 |
| Mar 19, 2026 | 93.49 | 95.74 | 93.41 | 95.20 | 95.20 | -0.17% | 569,271 |
| Mar 18, 2026 | 96.41 | 96.68 | 95.25 | 95.36 | 95.36 | -1.74% | 629,130 |
| Mar 17, 2026 | 97.40 | 97.57 | 96.93 | 97.05 | 97.05 | 0.34% | 258,573 |
| Mar 16, 2026 | 96.21 | 96.93 | 96.08 | 96.72 | 96.72 | 1.76% | 296,985 |
| Mar 13, 2026 | 96.33 | 96.75 | 94.86 | 95.05 | 95.05 | -1.23% | 306,724 |
| Mar 12, 2026 | 96.85 | 96.85 | 95.78 | 96.23 | 96.23 | -1.60% | 353,581 |
| Mar 11, 2026 | 97.42 | 98.16 | 97.14 | 97.79 | 97.79 | -0.32% | 392,284 |
| Mar 10, 2026 | 98.54 | 99.68 | 97.97 | 98.10 | 98.10 | 0.22% | 1,037,921 |
| Mar 9, 2026 | 95.70 | 98.21 | 94.93 | 97.88 | 97.88 | 0.67% | 1,336,402 |
| Mar 6, 2026 | 96.12 | 97.60 | 96.06 | 97.23 | 97.23 | -0.85% | 743,779 |
| Mar 5, 2026 | 98.60 | 99.17 | 97.11 | 98.06 | 98.06 | -2.18% | 363,042 |
| Mar 4, 2026 | 99.61 | 100.37 | 99.12 | 100.25 | 100.25 | 1.34% | 613,362 |
| Mar 3, 2026 | 97.43 | 99.36 | 96.55 | 98.92 | 98.92 | -3.15% | 638,826 |
| Mar 2, 2026 | 101.57 | 102.60 | 101.57 | 102.14 | 102.14 | -2.00% | 387,212 |
| Feb 27, 2026 | 104.46 | 104.81 | 104.18 | 104.22 | 104.22 | -0.16% | 265,358 |
| Feb 26, 2026 | 104.47 | 104.48 | 103.74 | 104.39 | 104.39 | -0.02% | 275,816 |
| Feb 25, 2026 | 104.04 | 104.60 | 103.93 | 104.41 | 104.41 | 0.88% | 442,610 |
| Feb 24, 2026 | 102.99 | 103.70 | 102.86 | 103.50 | 103.50 | 0.32% | 463,361 |
| Feb 23, 2026 | 103.64 | 103.88 | 102.98 | 103.17 | 103.17 | -0.44% | 304,947 |
| Feb 20, 2026 | 102.67 | 103.78 | 102.65 | 103.63 | 103.63 | 0.73% | 320,701 |
| Feb 19, 2026 | 102.34 | 102.88 | 102.16 | 102.88 | 102.88 | -0.20% | 242,273 |
| Feb 18, 2026 | 103.15 | 103.66 | 102.85 | 103.09 | 103.09 | 0.10% | 355,523 |
| Feb 17, 2026 | 102.18 | 103.06 | 101.76 | 102.99 | 102.99 | 0.01% | 252,299 |
| Feb 13, 2026 | 102.75 | 103.24 | 102.40 | 102.98 | 102.98 | 0.11% | 302,216 |
| Feb 12, 2026 | 103.98 | 104.15 | 102.66 | 102.87 | 102.87 | -0.90% | 233,661 |
| Feb 11, 2026 | 103.73 | 104.06 | 103.08 | 103.80 | 103.80 | 0.61% | 248,730 |
| Feb 10, 2026 | 103.53 | 103.65 | 103.17 | 103.17 | 103.17 | 0.18% | 298,456 |
| Feb 9, 2026 | 102.19 | 103.16 | 102.12 | 102.98 | 102.98 | 1.32% | 482,025 |
| Feb 6, 2026 | 100.68 | 101.69 | 100.62 | 101.64 | 101.64 | 2.42% | 257,001 |
| Feb 5, 2026 | 99.67 | 100.30 | 99.24 | 99.24 | 99.24 | -1.45% | 247,838 |
| Feb 4, 2026 | 101.36 | 101.65 | 100.28 | 100.70 | 100.70 | 0.23% | 286,961 |
| Feb 3, 2026 | 100.16 | 100.64 | 99.67 | 100.47 | 100.47 | -0.04% | 310,983 |
| Feb 2, 2026 | 99.93 | 100.61 | 99.93 | 100.51 | 100.51 | 0.60% | 288,377 |
| Jan 30, 2026 | 100.59 | 100.79 | 99.55 | 99.91 | 99.91 | -1.01% | 346,493 |
| Jan 29, 2026 | 101.27 | 101.34 | 99.81 | 100.93 | 100.93 | 0.76% | 542,469 |
| Jan 28, 2026 | 100.30 | 100.53 | 99.71 | 100.17 | 100.17 | -1.05% | 362,855 |
| Jan 27, 2026 | 100.56 | 101.49 | 100.42 | 101.23 | 101.23 | 1.60% | 249,695 |
| Jan 26, 2026 | 99.62 | 99.91 | 99.60 | 99.64 | 99.64 | 0.66% | 175,723 |
| Jan 23, 2026 | 98.16 | 99.06 | 98.11 | 98.99 | 98.99 | 0.49% | 255,824 |
| Jan 22, 2026 | 98.42 | 98.72 | 98.22 | 98.51 | 98.51 | 0.46% | 329,800 |
| Jan 21, 2026 | 97.32 | 98.33 | 96.96 | 98.06 | 98.06 | 0.94% | 280,442 |
| Jan 20, 2026 | 97.13 | 97.80 | 97.00 | 97.15 | 97.15 | -1.43% | 329,807 |
| Jan 16, 2026 | 98.49 | 98.61 | 98.10 | 98.56 | 98.56 | 0.22% | 228,419 |
| Jan 15, 2026 | 98.67 | 98.67 | 98.28 | 98.34 | 98.34 | -0.07% | 280,902 |
| Jan 14, 2026 | 98.26 | 98.45 | 98.08 | 98.41 | 98.41 | 0.43% | 1,405,794 |
| Jan 13, 2026 | 98.37 | 98.37 | 97.83 | 97.99 | 97.99 | -0.59% | 324,739 |
| Jan 12, 2026 | 98.30 | 98.64 | 98.23 | 98.57 | 98.57 | 0.64% | 302,767 |
| Jan 9, 2026 | 97.52 | 98.03 | 97.51 | 97.94 | 97.94 | 0.95% | 171,704 |
| Jan 8, 2026 | 96.63 | 97.08 | 96.63 | 97.02 | 97.02 | -0.09% | 196,743 |