iShares ESG Aware MSCI EAFE ETF (ESGD)

NASDAQ: ESGD · Real-Time Price · USD

103.50

+0.18 (0.17%)

At close: Nov 13, 2026, 4:00 PM EST

103.55

+0.05 (0.05%)

After-hours: Nov 13, 2026, 7:30 PM EST

ESGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	103.31	103.55	103.06	103.50	103.50	0.17%	272,733
Nov 12, 2026	103.56	103.75	103.14	103.32	103.32	-0.55%	391,573
Nov 11, 2026	103.37	104.00	103.12	103.89	103.89	0.23%	327,526
Nov 10, 2026	103.86	103.98	103.02	103.65	103.65	-0.61%	300,206
Nov 9, 2026	103.10	104.56	102.95	104.29	104.29	3.07%	440,362
Nov 6, 2026	100.73	101.83	100.68	101.18	101.18	-0.74%	445,914
Nov 5, 2026	104.35	104.35	101.91	101.93	101.93	-2.93%	275,596
Nov 4, 2026	104.47	105.04	104.33	105.01	105.01	2.53%	206,273
Nov 3, 2026	103.09	103.19	102.33	102.42	102.42	-0.51%	188,022
Nov 2, 2026	102.96	103.64	102.93	102.94	102.94	0.21%	360,482
Oct 30, 2026	102.87	102.97	102.10	102.72	102.72	-0.76%	160,363
Oct 29, 2026	103.28	103.63	103.11	103.51	103.51	0.55%	246,631
Oct 28, 2026	102.62	103.09	102.39	102.94	102.94	0.04%	190,535
Oct 27, 2026	102.44	103.02	102.19	102.90	102.90	0.57%	206,511
Oct 26, 2026	102.42	102.77	102.22	102.32	102.32	0.34%	275,124
Oct 23, 2026	101.70	102.18	101.46	101.97	101.97	-0.33%	188,182
Oct 22, 2026	102.61	102.75	102.09	102.31	102.31	-0.82%	369,962
Oct 21, 2026	103.53	103.54	102.86	103.16	103.16	0.27%	261,728
Oct 20, 2026	102.17	103.16	102.10	102.88	102.88	0.82%	207,899
Oct 19, 2026	102.59	102.72	101.99	102.04	102.04	-0.68%	280,729
Oct 16, 2026	103.58	103.71	102.47	102.74	102.74	-0.06%	173,468
Oct 15, 2026	102.18	102.85	101.87	102.80	102.80	0.81%	309,243
Oct 14, 2026	102.12	102.31	101.66	101.97	101.97	-0.65%	209,275
Oct 13, 2026	102.89	102.91	102.36	102.64	102.64	0.42%	237,029
Oct 12, 2026	102.59	102.60	102.17	102.21	102.21	-0.24%	178,472
Oct 9, 2026	102.18	102.51	102.07	102.46	102.46	0.65%	373,478
Oct 8, 2026	101.70	101.96	101.16	101.80	101.80	-0.39%	375,483
Oct 7, 2026	101.98	102.33	101.67	102.20	102.20	-1.13%	214,171
Oct 6, 2026	103.66	103.86	103.34	103.37	103.37	0.21%	1,155,992
Oct 5, 2026	102.64	103.31	102.33	103.15	103.15	-	288,206
Oct 2, 2026	102.79	103.34	102.53	103.15	103.15	1.08%	302,714
Oct 1, 2026	102.61	102.69	101.55	102.05	102.05	-0.97%	940,550
Sep 30, 2026	104.00	104.15	102.93	103.05	103.05	-0.68%	1,573,647
Sep 29, 2026	103.71	103.88	103.12	103.76	103.76	-0.44%	431,960
Sep 28, 2026	104.07	104.68	103.72	104.22	104.22	-0.48%	752,541
Sep 25, 2026	104.30	104.76	103.99	104.72	104.72	1.01%	229,929
Sep 24, 2026	103.66	104.05	103.07	103.67	103.67	-0.29%	248,022
Sep 23, 2026	104.60	104.71	103.61	103.97	103.97	-1.69%	805,138
Sep 22, 2026	105.66	105.99	105.10	105.76	105.76	0.48%	832,495
Sep 21, 2026	105.10	105.44	104.79	105.25	105.25	1.15%	204,625
Sep 18, 2026	104.17	104.22	103.67	104.05	104.05	-0.94%	281,020
Sep 17, 2026	105.33	105.42	104.90	105.04	105.04	0.99%	185,201
Sep 16, 2026	104.92	105.18	103.40	104.01	104.01	-0.38%	459,178
Sep 15, 2026	104.43	104.46	104.03	104.41	104.41	-0.37%	207,661
Sep 14, 2026	104.68	105.36	104.40	104.80	104.80	-0.81%	264,579
Sep 11, 2026	105.94	106.03	105.58	105.66	105.66	0.86%	192,844
Sep 10, 2026	105.10	105.37	104.57	104.76	104.76	-0.77%	271,212
Sep 9, 2026	106.32	106.32	105.55	105.57	105.57	-1.04%	193,804
Sep 8, 2026	107.26	107.31	106.68	106.68	106.68	-0.58%	251,761
Sep 4, 2026	106.85	107.52	106.84	107.30	107.30	0.13%	175,587