iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
94.16
-0.70 (-0.74%)
Oct 21, 2025, 4:00 PM EDT - Market closed
ESGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 94.36 | 94.58 | 94.16 | 94.16 | 94.16 | -0.74% | 178,582 |
| Oct 20, 2025 | 94.50 | 94.91 | 94.49 | 94.86 | 94.86 | 0.93% | 274,175 |
| Oct 17, 2025 | 93.54 | 94.08 | 93.46 | 93.99 | 93.99 | 0.11% | 262,581 |
| Oct 16, 2025 | 93.95 | 94.26 | 93.54 | 93.89 | 93.89 | 0.54% | 222,400 |
| Oct 15, 2025 | 93.40 | 93.65 | 92.92 | 93.39 | 93.39 | 0.49% | 157,535 |
| Oct 14, 2025 | 92.00 | 93.21 | 91.91 | 92.93 | 92.93 | 0.39% | 222,979 |
| Oct 13, 2025 | 92.19 | 92.70 | 92.12 | 92.57 | 92.57 | 0.79% | 144,618 |
| Oct 10, 2025 | 93.24 | 93.37 | 91.71 | 91.84 | 91.84 | -1.85% | 305,069 |
| Oct 9, 2025 | 94.28 | 94.28 | 93.29 | 93.57 | 93.57 | -0.75% | 309,024 |
| Oct 8, 2025 | 94.24 | 94.42 | 94.09 | 94.28 | 94.28 | 0.32% | 205,774 |
| Oct 7, 2025 | 94.54 | 94.55 | 93.94 | 93.98 | 93.98 | -0.98% | 218,086 |
| Oct 6, 2025 | 94.88 | 95.13 | 94.80 | 94.91 | 94.91 | 0.20% | 198,090 |
| Oct 3, 2025 | 94.53 | 94.90 | 94.49 | 94.72 | 94.72 | 0.82% | 131,318 |
| Oct 2, 2025 | 94.25 | 94.25 | 93.57 | 93.95 | 93.95 | 0.19% | 132,692 |
| Oct 1, 2025 | 93.51 | 93.91 | 93.45 | 93.77 | 93.77 | 0.85% | 261,737 |
| Sep 30, 2025 | 92.54 | 93.09 | 92.52 | 92.98 | 92.98 | 0.37% | 430,528 |
| Sep 29, 2025 | 92.52 | 92.73 | 92.43 | 92.64 | 92.64 | 0.37% | 287,678 |
| Sep 26, 2025 | 91.98 | 92.30 | 91.89 | 92.30 | 92.30 | 0.78% | 248,495 |
| Sep 25, 2025 | 91.64 | 91.67 | 91.21 | 91.59 | 91.59 | -0.67% | 207,438 |
| Sep 24, 2025 | 92.47 | 92.58 | 92.13 | 92.21 | 92.21 | -0.65% | 235,356 |
| Sep 23, 2025 | 93.16 | 93.28 | 92.64 | 92.81 | 92.81 | -0.11% | 251,831 |
| Sep 22, 2025 | 92.55 | 92.96 | 92.34 | 92.91 | 92.91 | 0.44% | 255,190 |
| Sep 19, 2025 | 92.55 | 92.69 | 92.35 | 92.50 | 92.50 | -0.52% | 208,760 |
| Sep 18, 2025 | 92.66 | 93.13 | 92.47 | 92.98 | 92.98 | 0.31% | 153,734 |
| Sep 17, 2025 | 92.90 | 93.97 | 92.24 | 92.69 | 92.69 | -0.32% | 372,044 |
| Sep 16, 2025 | 93.09 | 93.11 | 92.69 | 92.99 | 92.99 | -0.21% | 950,616 |
| Sep 15, 2025 | 92.97 | 93.24 | 92.87 | 93.19 | 93.19 | 0.72% | 224,026 |
| Sep 12, 2025 | 92.47 | 92.65 | 92.29 | 92.52 | 92.52 | -0.38% | 185,860 |
| Sep 11, 2025 | 92.30 | 92.89 | 92.30 | 92.87 | 92.87 | 1.10% | 291,429 |
| Sep 10, 2025 | 92.14 | 92.26 | 91.77 | 91.86 | 91.86 | - | 156,219 |
| Sep 9, 2025 | 91.79 | 92.02 | 91.70 | 91.86 | 91.86 | -0.34% | 126,800 |
| Sep 8, 2025 | 91.97 | 92.23 | 91.74 | 92.17 | 92.17 | 1.05% | 164,064 |
| Sep 5, 2025 | 91.56 | 91.78 | 90.94 | 91.21 | 91.21 | 0.43% | 281,300 |
| Sep 4, 2025 | 90.44 | 90.82 | 90.36 | 90.82 | 90.82 | 0.79% | 218,133 |
| Sep 3, 2025 | 89.81 | 90.12 | 89.74 | 90.11 | 90.11 | 0.16% | 177,419 |
| Sep 2, 2025 | 89.50 | 90.10 | 89.42 | 89.97 | 89.97 | -0.91% | 296,739 |
| Aug 29, 2025 | 90.86 | 90.98 | 90.73 | 90.80 | 90.80 | -0.63% | 141,247 |
| Aug 28, 2025 | 91.35 | 91.51 | 91.18 | 91.38 | 91.38 | 0.38% | 203,803 |
| Aug 27, 2025 | 90.49 | 91.07 | 90.41 | 91.03 | 91.03 | -0.26% | 174,450 |
| Aug 26, 2025 | 91.14 | 91.31 | 91.02 | 91.27 | 91.27 | -0.13% | 183,909 |
| Aug 25, 2025 | 92.20 | 92.31 | 91.34 | 91.39 | 91.39 | -1.33% | 170,388 |
| Aug 22, 2025 | 91.56 | 92.74 | 91.55 | 92.62 | 92.62 | 1.60% | 109,238 |
| Aug 21, 2025 | 91.30 | 91.42 | 91.04 | 91.16 | 91.16 | -0.64% | 209,037 |
| Aug 20, 2025 | 91.58 | 91.81 | 91.48 | 91.75 | 91.75 | 0.33% | 192,153 |
| Aug 19, 2025 | 91.73 | 91.85 | 91.36 | 91.45 | 91.45 | -0.04% | 187,175 |
| Aug 18, 2025 | 91.31 | 91.53 | 91.24 | 91.49 | 91.49 | -0.19% | 346,770 |
| Aug 15, 2025 | 91.69 | 91.72 | 91.51 | 91.66 | 91.66 | 0.67% | 147,164 |
| Aug 14, 2025 | 90.70 | 91.12 | 90.69 | 91.05 | 91.05 | -0.13% | 183,406 |
| Aug 13, 2025 | 90.98 | 91.19 | 90.92 | 91.17 | 91.17 | 0.53% | 155,367 |
| Aug 12, 2025 | 89.97 | 90.69 | 89.86 | 90.69 | 90.69 | 1.27% | 261,428 |