Skip to main content
logo
iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
107.31
+1.05 (0.99%)
Aug 21, 2026, 4:00 PM EDT - Market closed

ESGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026107.14107.35107.03107.31107.310.99%191,581
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
Jul 23, 2026101.99102.43101.72102.00102.00-1.30%564,176
Jul 22, 2026103.65103.73103.29103.34103.340.18%640,576
Jul 21, 2026102.53103.28102.18103.15103.151.44%184,111
Jul 20, 2026102.48102.48101.58101.69101.69-0.69%214,007
Jul 17, 2026101.58102.57101.58102.40102.40-0.46%158,660
Jul 16, 2026102.66103.30102.56102.87102.87-0.79%176,400
Jul 15, 2026103.53103.82102.89103.69103.690.59%147,804
Jul 14, 2026103.37103.87103.01103.08103.080.74%174,920
Jul 13, 2026102.88103.06102.09102.32102.32-1.03%226,345
Jul 10, 2026103.29103.64102.79103.39103.390.30%157,646
Jul 9, 2026102.63103.25102.63103.08103.080.70%162,796
Jul 8, 2026101.79102.42101.23102.36102.36-0.68%185,100
Jul 7, 2026103.87104.07102.79103.06103.06-1.30%241,703
Jul 6, 2026103.98104.50103.82104.42104.421.07%176,144
Jul 2, 2026103.61104.21102.67103.31103.311.23%244,022
Jul 1, 2026102.11102.62101.97102.05102.05-0.74%262,409
Jun 30, 2026102.38103.01102.31102.81102.810.32%200,108
Jun 29, 2026101.90102.53101.28102.48102.480.94%180,015
Jun 26, 2026101.52102.06101.34101.53101.53-0.60%301,332
Jun 25, 2026102.39102.66101.70102.14102.140.92%326,917
Jun 24, 2026101.16101.56100.88101.21101.21-0.12%650,405
Jun 23, 2026101.27101.86101.19101.33101.33-2.14%308,419
Jun 22, 2026103.51103.74103.31103.55103.550.40%762,496
Jun 18, 2026103.32103.43102.95103.14103.140.63%285,384
Jun 17, 2026103.77104.17102.33102.49102.49-0.43%645,317
Jun 16, 2026103.37103.50102.91102.93102.930.11%174,085
Jun 15, 2026103.41103.42102.62102.82102.820.66%554,724
Jun 12, 2026103.44104.03103.00103.77102.140.25%166,306
Jun 11, 2026101.33103.62101.07103.51101.893.23%243,943