Skip to main content
logo
iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
103.15
+1.10 (1.08%)
At close: Oct 2, 2026, 4:00 PM EDT
103.47
+0.32 (0.31%)
After-hours: Oct 2, 2026, 7:54 PM EDT

ESGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026102.79103.34102.53103.15103.151.08%302,683
Oct 1, 2026102.61102.69101.55102.05102.05-0.97%923,817
Sep 30, 2026104.00104.15102.93103.05103.05-0.68%1,567,240
Sep 29, 2026103.71103.88103.12103.76103.76-0.44%431,960
Sep 28, 2026104.07104.68103.72104.22104.22-0.48%752,541
Sep 25, 2026104.30104.76103.99104.72104.721.01%229,929
Sep 24, 2026103.66104.05103.07103.67103.67-0.29%248,022
Sep 23, 2026104.60104.71103.61103.97103.97-1.69%805,138
Sep 22, 2026105.66105.99105.10105.76105.760.48%832,495
Sep 21, 2026105.10105.44104.79105.25105.251.15%204,625
Sep 18, 2026104.17104.22103.67104.05104.05-0.94%281,020
Sep 17, 2026105.33105.42104.90105.04105.040.99%185,201
Sep 16, 2026104.92105.18103.40104.01104.01-0.38%459,178
Sep 15, 2026104.43104.46104.03104.41104.41-0.37%207,661
Sep 14, 2026104.68105.36104.40104.80104.80-0.81%264,579
Sep 11, 2026105.94106.03105.58105.66105.660.86%192,844
Sep 10, 2026105.10105.37104.57104.76104.76-0.77%271,212
Sep 9, 2026106.32106.32105.55105.57105.57-1.04%193,804
Sep 8, 2026107.26107.31106.68106.68106.68-0.58%251,761
Sep 4, 2026106.85107.52106.84107.30107.300.13%175,587
Sep 3, 2026106.98107.33106.59107.16107.161.07%175,661
Sep 2, 2026105.63106.05105.60106.03106.030.57%172,188
Sep 1, 2026105.95106.16105.25105.43105.43-0.94%336,050
Aug 31, 2026107.03107.08106.22106.43106.43-0.22%184,351
Aug 28, 2026107.38107.65106.48106.66106.66-0.27%189,836
Aug 27, 2026107.05107.10106.54106.95106.95-0.24%309,181
Aug 26, 2026107.60107.73107.09107.21107.21-0.48%206,125
Aug 25, 2026107.48107.76107.19107.73107.730.64%605,798
Aug 24, 2026106.93107.23106.82107.04107.04-0.25%166,465
Aug 21, 2026107.14107.35107.03107.31107.310.99%191,584
Aug 20, 2026106.33106.77106.15106.26106.26-0.26%400,627
Aug 19, 2026106.80107.05106.42106.54106.540.26%1,073,512
Aug 18, 2026106.86106.99106.21106.26106.26-1.20%213,487
Aug 17, 2026107.72107.95107.38107.55107.55-0.16%196,364
Aug 14, 2026107.77107.99107.58107.72107.72-0.06%182,222
Aug 13, 2026107.64108.00107.63107.78107.780.16%209,660
Aug 12, 2026107.84107.92107.45107.61107.610.44%248,235
Aug 11, 2026107.53107.69106.94107.14107.140.05%285,912
Aug 10, 2026107.42107.49107.03107.09107.09-0.55%307,232
Aug 7, 2026107.87107.87107.29107.68107.681.15%198,119
Aug 6, 2026106.66107.00106.35106.46106.46-0.04%184,868
Aug 5, 2026107.00107.02106.44106.50106.500.11%210,309
Aug 4, 2026105.84106.55105.67106.38106.381.28%186,892
Aug 3, 2026104.76105.14104.61105.04105.040.32%193,992
Jul 31, 2026104.86104.93103.74104.70104.70-0.61%219,156
Jul 30, 2026104.07105.46103.92105.34105.342.75%190,657
Jul 29, 2026102.83103.82102.08102.52102.52-0.46%198,256
Jul 28, 2026102.39103.29102.38102.99102.99-0.09%263,326
Jul 27, 2026103.61103.64102.64103.08103.080.50%244,947
Jul 24, 2026102.62103.16102.44102.57102.570.56%450,614