iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
89.54
+0.32 (0.36%)
At close: Jun 6, 2025, 4:00 PM
89.54
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT

ESGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202589.4489.6389.4289.61-0.44%10,357
Jun 5, 202589.5189.5989.0289.2289.22-0.09%462,284
Jun 4, 202589.0289.5689.0289.3089.300.45%356,803
Jun 3, 202588.5988.9688.4088.9088.90-0.74%441,747
Jun 2, 202588.7789.5688.5089.5689.561.08%183,306
May 30, 202588.6188.7688.0688.6088.600.08%270,485
May 29, 202588.6588.6588.1388.5388.530.47%393,249
May 28, 202588.3488.3988.0088.1288.12-1.24%294,940
May 27, 202589.2589.3789.0289.2389.231.52%339,969
May 23, 202587.0588.0887.0187.8987.890.18%383,960
May 22, 202587.4788.0187.3487.7387.73-0.05%181,145
May 21, 202588.3988.7587.7787.7787.77-0.76%1,040,440
May 20, 202588.1188.4488.0588.4488.440.71%1,466,164
May 19, 202586.9387.8486.9387.8287.820.95%204,559
May 16, 202586.8187.0686.5486.9986.990.18%202,884
May 15, 202586.5486.8686.3086.8386.831.11%822,539
May 14, 202586.5886.5985.8485.8885.88-0.45%241,171
May 13, 202586.1386.5486.0286.2786.270.08%432,246
May 12, 202585.8386.2485.5086.2086.200.35%527,315
May 9, 202586.0686.1185.7085.9085.900.55%250,633
May 8, 202585.8985.9585.3785.4385.43-0.41%271,433
May 7, 202585.8086.1085.5285.7885.78-0.31%254,693
May 6, 202586.2086.3885.9786.0586.05-0.14%626,318
May 5, 202586.3586.4486.1786.1786.170.19%254,696
May 2, 202585.9886.2785.6986.0186.011.94%259,356
May 1, 202584.9785.1184.2084.3784.37-0.37%722,764
Apr 30, 202584.2585.0083.8984.6884.68-0.24%335,692
Apr 29, 202584.6485.0584.5684.8884.880.32%175,390
Apr 28, 202584.1884.7484.1584.6184.610.57%427,239
Apr 25, 202583.6684.1983.5284.1384.130.42%299,632
Apr 24, 202583.1983.8282.9983.7883.781.29%607,553
Apr 23, 202583.2183.6282.5582.7182.710.18%653,976
Apr 22, 202581.7582.8381.7582.5682.562.27%1,132,443
Apr 21, 202581.3181.5480.2280.7380.73-0.64%536,675
Apr 17, 202581.0681.6980.8281.2581.251.20%484,115
Apr 16, 202580.6781.1480.0480.2980.29-0.34%306,752
Apr 15, 202580.5480.9580.4480.5680.560.78%303,961
Apr 14, 202579.4580.3179.2379.9479.941.15%693,073
Apr 11, 202577.5379.2077.3079.0379.032.64%432,332
Apr 10, 202577.3077.5075.3577.0077.00-1.81%729,575
Apr 9, 202573.3278.7172.8078.4278.427.40%893,651
Apr 8, 202575.8776.0972.3373.0273.02-0.53%987,619
Apr 7, 202572.7275.8672.3373.4173.41-2.05%1,012,279
Apr 4, 202577.3277.4574.9574.9574.95-6.62%1,017,630
Apr 3, 202581.0781.3980.1480.2680.26-2.15%1,008,238
Apr 2, 202581.2982.1281.1782.0282.020.26%729,219
Apr 1, 202581.7582.0681.3281.8181.810.15%358,947
Mar 31, 202581.2181.8580.9481.6981.69-0.89%361,442
Mar 28, 202582.7682.8682.2882.4282.42-0.81%376,381
Mar 27, 202582.8583.3082.7983.0983.090.18%238,656