Skip to main content
logo
iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
104.05
-0.99 (-0.94%)
At close: Sep 18, 2026, 4:00 PM EDT
104.08
+0.03 (0.03%)
After-hours: Sep 18, 2026, 7:30 PM EDT

ESGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026104.17104.22103.67104.05104.05-0.94%281,017
Sep 17, 2026105.33105.42104.90105.04105.040.99%185,199
Sep 16, 2026104.92105.18103.40104.01104.01-0.38%459,158
Sep 15, 2026104.43104.46104.03104.41104.41-0.37%207,660
Sep 14, 2026104.68105.36104.40104.80104.80-0.81%264,576
Sep 11, 2026105.94106.03105.58105.66105.660.86%192,842
Sep 10, 2026105.10105.37104.57104.76104.76-0.77%271,199
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
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