Skip to main content
logo
iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
95.36
-0.30 (-0.31%)
Dec 29, 2025, 4:00 PM EST - Market closed

ESGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202595.4095.5995.1895.3695.36-0.31%237,645
Dec 26, 202595.6295.7095.4595.6695.660.14%273,478
Dec 24, 202595.4395.5895.3495.5395.530.15%119,418
Dec 23, 202595.3595.5495.2395.3995.390.63%226,422
Dec 22, 202594.5694.8694.4994.7994.790.29%438,590
Dec 19, 202594.4094.8494.3794.5294.520.61%341,898
Dec 18, 202594.1494.4793.7593.9593.950.65%372,977
Dec 17, 202593.9394.1193.3293.3493.34-0.82%2,241,400
Dec 16, 202594.3394.6593.6994.1194.11-2.29%299,874
Dec 15, 202596.5996.6996.0896.3294.530.65%219,364
Dec 12, 202596.3096.5095.4395.7093.92-0.61%352,631
Dec 11, 202596.0796.4495.9896.2994.500.51%208,842
Dec 10, 202594.8995.9094.8195.8094.021.09%241,654
Dec 9, 202594.9595.1894.7294.7793.00-0.12%246,356
Dec 8, 202595.0895.1494.7094.8893.11-0.36%178,192
Dec 5, 202595.4695.6295.0695.2293.45-0.04%181,365
Dec 4, 202595.4495.5795.0895.2693.490.33%287,901
Dec 3, 202594.4695.0094.4694.9593.180.52%194,604
Dec 2, 202594.4294.5194.1794.4692.700.44%149,207
Dec 1, 202594.1994.4794.0294.0592.30-0.51%178,203
Nov 28, 202594.0894.5494.0494.5392.770.35%102,693
Nov 26, 202593.5794.3493.5494.2092.441.19%186,586
Nov 25, 202592.3193.1892.1493.0991.361.17%272,838
Nov 24, 202591.7392.1791.6292.0190.300.07%271,790
Nov 21, 202591.4092.1691.0891.9590.241.60%324,266
Nov 20, 202592.4492.5490.4890.5088.81-1.49%185,082
Nov 19, 202592.0192.4291.4791.8790.16-0.36%184,204
Nov 18, 202592.1292.4991.6692.2090.48-1.28%452,335
Nov 17, 202593.9594.3193.1293.4091.66-1.41%232,486
Nov 14, 202594.2494.9494.2094.7492.97-0.22%152,440
Nov 13, 202595.7795.8594.8894.9593.18-1.16%240,493
Nov 12, 202595.8296.2095.7796.0694.270.60%167,504
Nov 11, 202595.1695.6395.1695.4993.710.67%177,820
Nov 10, 202594.3994.8894.1594.8593.081.10%189,126
Nov 7, 202593.0893.8692.9493.8292.070.34%290,650
Nov 6, 202593.8293.8893.2693.5091.76-0.26%170,942
Nov 5, 202593.2493.9093.1993.7491.990.60%154,504
Nov 4, 202593.1793.6492.9493.1891.44-1.02%262,594
Nov 3, 202594.1894.2593.8794.1492.390.02%283,507
Oct 31, 202594.2994.2993.8094.1292.37-0.21%170,143
Oct 30, 202594.1494.7394.1494.3292.56-0.41%165,874
Oct 29, 202595.2895.3694.3294.7192.95-0.66%197,228
Oct 28, 202595.3395.6395.0895.3493.56-0.01%1,821,188
Oct 27, 202595.1795.3695.0895.3593.570.78%161,392
Oct 24, 202594.6094.7994.5494.6192.850.15%131,422
Oct 23, 202594.2494.5894.2494.4792.710.46%283,953
Oct 22, 202594.1494.3393.5994.0492.29-0.13%239,128
Oct 21, 202594.3694.5894.1694.1692.41-0.74%178,582
Oct 20, 202594.5094.9194.4994.8693.090.93%274,175
Oct 17, 202593.5494.0893.4693.9992.240.11%262,581