iShares ESG Aware MSCI EAFE ETF (ESGD)

ESGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	101.52	102.06	101.34	101.65	-	-0.48%	240,589
Jun 25, 2026	102.39	102.66	101.70	102.14	102.14	0.92%	319,692
Jun 24, 2026	101.16	101.56	100.88	101.21	101.21	-0.12%	650,405
Jun 23, 2026	101.27	101.86	101.19	101.33	101.33	-2.14%	308,419
Jun 22, 2026	103.51	103.74	103.31	103.55	103.55	0.40%	762,496
Jun 18, 2026	103.32	103.43	102.95	103.14	103.14	0.63%	285,384
Jun 17, 2026	103.77	104.17	102.33	102.49	102.49	-0.43%	645,317
Jun 16, 2026	103.37	103.50	102.91	102.93	102.93	0.11%	174,085
Jun 15, 2026	103.41	103.42	102.62	102.82	102.82	0.66%	554,724
Jun 12, 2026	103.44	104.03	103.00	103.77	102.14	0.25%	166,306
Jun 11, 2026	101.33	103.62	101.07	103.51	101.89	3.23%	243,943
Jun 10, 2026	101.02	101.71	100.23	100.27	98.70	-1.43%	271,308
Jun 9, 2026	102.66	103.03	100.31	101.72	100.12	0.03%	597,883
Jun 8, 2026	102.09	102.22	101.52	101.69	100.09	0.66%	225,031
Jun 5, 2026	102.96	102.96	100.74	101.02	99.43	-2.62%	198,682
Jun 4, 2026	103.31	103.83	103.21	103.74	102.11	0.73%	263,094
Jun 3, 2026	103.62	103.62	102.90	102.99	101.37	-0.81%	175,787
Jun 2, 2026	103.37	103.94	103.35	103.83	102.20	0.59%	259,510
Jun 1, 2026	102.78	103.61	102.41	103.22	101.60	-0.25%	265,500
May 29, 2026	103.79	104.23	103.47	103.48	101.86	0.08%	619,983
May 28, 2026	103.00	103.76	102.78	103.40	101.78	-0.14%	756,690
May 27, 2026	103.84	103.88	103.31	103.55	101.92	-0.34%	301,829
May 26, 2026	104.11	104.26	103.56	103.90	102.27	1.10%	215,061
May 22, 2026	103.01	103.30	102.60	102.77	101.16	-0.07%	167,330
May 21, 2026	101.50	103.24	101.40	102.84	101.23	0.44%	234,251
May 20, 2026	100.86	102.59	100.70	102.39	100.78	1.65%	232,048
May 19, 2026	100.97	101.24	100.57	100.73	99.15	-0.69%	180,065
May 18, 2026	101.30	101.56	100.60	101.43	99.84	0.96%	247,900
May 15, 2026	100.66	100.81	100.27	100.47	98.89	-1.58%	156,135
May 14, 2026	102.35	102.49	102.00	102.08	100.48	-0.26%	207,366
May 13, 2026	101.42	102.35	101.40	102.35	100.74	0.69%	283,408
May 12, 2026	101.35	101.77	100.95	101.65	100.05	-0.71%	194,572
May 11, 2026	102.32	102.56	102.16	102.38	100.77	-0.21%	294,423
May 8, 2026	102.40	102.62	102.05	102.60	100.99	1.01%	231,058
May 7, 2026	103.37	103.37	101.53	101.57	99.98	-1.85%	330,074
May 6, 2026	102.99	103.61	102.99	103.48	101.86	2.63%	314,555
May 5, 2026	100.37	100.98	100.01	100.83	99.25	1.35%	315,368
May 4, 2026	100.05	100.44	99.05	99.49	97.93	-1.34%	288,087
May 1, 2026	100.82	101.62	100.78	100.84	99.26	-0.24%	506,255
Apr 30, 2026	99.96	101.33	99.83	101.08	99.49	2.40%	222,579
Apr 29, 2026	99.14	99.28	98.30	98.71	97.16	-1.00%	469,912
Apr 28, 2026	99.64	99.89	99.33	99.71	98.15	-0.50%	192,678
Apr 27, 2026	100.56	100.83	100.11	100.21	98.64	-0.28%	195,598
Apr 24, 2026	100.01	100.61	99.94	100.49	98.91	0.55%	221,173
Apr 23, 2026	100.36	100.82	98.95	99.94	98.37	-0.83%	192,444
Apr 22, 2026	101.13	101.13	100.42	100.78	99.20	0.28%	185,068
Apr 21, 2026	102.01	102.03	100.35	100.50	98.92	-2.01%	283,933
Apr 20, 2026	102.42	102.69	102.04	102.56	100.95	-0.43%	360,620
Apr 17, 2026	103.12	103.79	102.92	103.00	101.38	1.29%	287,529
Apr 16, 2026	102.23	102.23	101.42	101.69	100.09	-0.33%	229,322

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.