iShares ESG Aware MSCI EAFE ETF (ESGD)

ESGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	103.44	103.94	103.00	103.92	-	0.40%	73,277
Jun 11, 2026	101.33	103.62	101.07	103.51	103.51	3.23%	243,908
Jun 10, 2026	101.02	101.71	100.23	100.27	100.27	-1.43%	271,288
Jun 9, 2026	102.66	103.03	100.31	101.72	101.72	0.03%	597,883
Jun 8, 2026	102.09	102.22	101.52	101.69	101.69	0.66%	225,031
Jun 5, 2026	102.96	102.96	100.74	101.02	101.02	-2.62%	198,680
Jun 4, 2026	103.31	103.83	103.21	103.74	103.74	0.73%	263,094
Jun 3, 2026	103.62	103.62	102.90	102.99	102.99	-0.81%	175,787
Jun 2, 2026	103.37	103.94	103.35	103.83	103.83	0.59%	259,510
Jun 1, 2026	102.78	103.61	102.41	103.22	103.22	-0.25%	265,500
May 29, 2026	103.79	104.23	103.47	103.48	103.48	0.08%	619,966
May 28, 2026	103.00	103.76	102.78	103.40	103.40	-0.14%	756,690
May 27, 2026	103.84	103.88	103.31	103.55	103.55	-0.34%	301,825
May 26, 2026	104.11	104.26	103.56	103.90	103.90	1.10%	215,058
May 22, 2026	103.01	103.30	102.60	102.77	102.77	-0.07%	167,330
May 21, 2026	101.50	103.24	101.40	102.84	102.84	0.44%	234,251
May 20, 2026	100.86	102.59	100.70	102.39	102.39	1.65%	232,048
May 19, 2026	100.97	101.24	100.57	100.73	100.73	-0.69%	180,064
May 18, 2026	101.30	101.56	100.60	101.43	101.43	0.96%	247,900
May 15, 2026	100.66	100.81	100.27	100.47	100.47	-1.58%	156,135
May 14, 2026	102.35	102.49	102.00	102.08	102.08	-0.26%	207,366
May 13, 2026	101.42	102.35	101.40	102.35	102.35	0.69%	283,408
May 12, 2026	101.35	101.77	100.95	101.65	101.65	-0.71%	194,572
May 11, 2026	102.32	102.56	102.16	102.38	102.38	-0.21%	294,423
May 8, 2026	102.40	102.62	102.05	102.60	102.60	1.01%	231,058
May 7, 2026	103.37	103.37	101.53	101.57	101.57	-1.85%	330,074
May 6, 2026	102.99	103.61	102.99	103.48	103.48	2.63%	314,555
May 5, 2026	100.37	100.98	100.01	100.83	100.83	1.35%	315,368
May 4, 2026	100.05	100.44	99.05	99.49	99.49	-1.34%	288,087
May 1, 2026	100.82	101.62	100.78	100.84	100.84	-0.24%	506,255
Apr 30, 2026	99.96	101.33	99.83	101.08	101.08	2.40%	222,579
Apr 29, 2026	99.14	99.28	98.30	98.71	98.71	-1.00%	469,912
Apr 28, 2026	99.64	99.89	99.33	99.71	99.71	-0.50%	192,678
Apr 27, 2026	100.56	100.83	100.11	100.21	100.21	-0.28%	195,598
Apr 24, 2026	100.01	100.61	99.94	100.49	100.49	0.55%	221,173
Apr 23, 2026	100.36	100.82	98.95	99.94	99.94	-0.83%	192,444
Apr 22, 2026	101.13	101.13	100.42	100.78	100.78	0.28%	185,068
Apr 21, 2026	102.01	102.03	100.35	100.50	100.50	-2.01%	283,933
Apr 20, 2026	102.42	102.69	102.04	102.56	102.56	-0.43%	360,620
Apr 17, 2026	103.12	103.79	102.92	103.00	103.00	1.29%	287,529
Apr 16, 2026	102.23	102.23	101.42	101.69	101.69	-0.33%	229,322
Apr 15, 2026	102.02	102.12	101.66	102.03	102.03	-0.15%	496,841
Apr 14, 2026	101.84	102.36	101.77	102.18	102.18	0.85%	204,113
Apr 13, 2026	99.66	101.41	99.63	101.32	101.32	0.67%	205,017
Apr 10, 2026	100.96	101.17	100.30	100.65	100.65	0.12%	239,881
Apr 9, 2026	99.69	101.02	99.47	100.53	100.53	-0.30%	291,617
Apr 8, 2026	101.17	101.24	100.10	100.83	100.83	3.97%	314,310
Apr 7, 2026	96.37	97.17	95.45	96.98	96.98	-0.13%	323,333
Apr 6, 2026	96.65	97.33	96.65	97.11	97.11	0.52%	317,588
Apr 2, 2026	95.07	96.87	94.96	96.61	96.61	-0.66%	314,665

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.