iShares ESG Aware MSCI EAFE ETF (ESGD)

NASDAQ: ESGD · Real-Time Price · USD

103.17

-0.46 (-0.44%)

At close: Feb 23, 2026, 4:00 PM EST

103.24

+0.07 (0.07%)

After-hours: Feb 23, 2026, 4:15 PM EST

ESGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	97.33	97.35	96.97	97.11	97.11	-0.31%	260,931
Jan 6, 2026	97.48	97.63	97.26	97.41	97.41	0.11%	205,850
Jan 5, 2026	96.24	97.32	96.24	97.30	97.30	1.25%	388,159
Jan 2, 2026	96.09	96.20	95.64	96.10	96.10	1.06%	264,862
Dec 31, 2025	95.31	95.40	95.04	95.09	95.09	-0.46%	422,715
Dec 30, 2025	95.68	95.87	95.50	95.53	95.53	0.18%	326,105
Dec 29, 2025	95.40	95.59	95.18	95.36	95.36	-0.31%	237,645
Dec 26, 2025	95.62	95.70	95.45	95.66	95.66	0.14%	273,478
Dec 24, 2025	95.43	95.58	95.34	95.53	95.53	0.15%	119,418
Dec 23, 2025	95.35	95.54	95.23	95.39	95.39	0.63%	226,422
Dec 22, 2025	94.56	94.86	94.49	94.79	94.79	0.29%	438,590
Dec 19, 2025	94.40	94.84	94.37	94.52	94.52	0.61%	341,898
Dec 18, 2025	94.14	94.47	93.75	93.95	93.95	0.65%	372,977
Dec 17, 2025	93.93	94.11	93.32	93.34	93.34	-0.82%	2,241,400
Dec 16, 2025	94.33	94.65	93.69	94.11	94.11	-2.29%	299,874
Dec 15, 2025	96.59	96.69	96.08	96.32	94.53	0.65%	219,364
Dec 12, 2025	96.30	96.50	95.43	95.70	93.92	-0.61%	352,631
Dec 11, 2025	96.07	96.44	95.98	96.29	94.50	0.51%	208,842
Dec 10, 2025	94.89	95.90	94.81	95.80	94.02	1.09%	241,654