iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
92.99
-0.20 (-0.21%)
At close: Sep 16, 2025, 4:00 PM EDT
94.84
+1.85 (1.99%)
After-hours: Sep 16, 2025, 4:43 PM EDT
ESGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 93.09 | 93.11 | 92.69 | 92.99 | - | -0.21% | 950,614 |
| 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 |
| Aug 11, 2025 | 89.74 | 89.79 | 89.44 | 89.55 | 89.55 | -0.47% | 114,358 |
| Aug 8, 2025 | 89.77 | 90.14 | 89.73 | 89.97 | 89.97 | 0.59% | 142,544 |
| Aug 7, 2025 | 89.66 | 89.75 | 89.10 | 89.44 | 89.44 | 0.80% | 235,108 |
| Aug 6, 2025 | 88.58 | 88.87 | 88.45 | 88.73 | 88.73 | 0.62% | 438,481 |
| Aug 5, 2025 | 88.30 | 88.32 | 87.86 | 88.18 | 88.18 | 0.03% | 205,305 |
| Aug 4, 2025 | 87.93 | 88.15 | 87.85 | 88.15 | 88.15 | 1.26% | 383,493 |
| Aug 1, 2025 | 87.03 | 87.16 | 86.48 | 87.05 | 87.05 | -0.26% | 219,649 |
| Jul 31, 2025 | 87.86 | 87.86 | 87.13 | 87.28 | 87.28 | -1.01% | 324,234 |
| Jul 30, 2025 | 88.47 | 88.77 | 87.84 | 88.17 | 88.17 | -0.70% | 283,117 |
| Jul 29, 2025 | 88.92 | 88.95 | 88.56 | 88.79 | 88.79 | -0.17% | 435,846 |
| Jul 28, 2025 | 89.50 | 89.55 | 88.75 | 88.94 | 88.94 | -1.59% | 199,691 |
| Jul 25, 2025 | 89.81 | 90.38 | 89.72 | 90.38 | 90.38 | -0.12% | 136,704 |
| Jul 24, 2025 | 90.67 | 90.88 | 90.46 | 90.49 | 90.49 | -0.84% | 329,138 |
| Jul 23, 2025 | 90.23 | 91.26 | 90.19 | 91.26 | 91.26 | 2.48% | 258,716 |
| Jul 22, 2025 | 88.66 | 89.15 | 88.47 | 89.05 | 89.05 | 0.51% | 155,942 |
| Jul 21, 2025 | 88.53 | 89.03 | 88.39 | 88.60 | 88.60 | 0.64% | 282,643 |
| Jul 18, 2025 | 88.74 | 88.74 | 88.00 | 88.04 | 88.04 | -0.27% | 153,449 |
| Jul 17, 2025 | 87.81 | 88.31 | 87.78 | 88.28 | 88.28 | 0.33% | 159,923 |
| Jul 16, 2025 | 87.53 | 88.00 | 87.27 | 87.99 | 87.99 | 0.46% | 236,538 |
| Jul 15, 2025 | 88.59 | 88.59 | 87.56 | 87.59 | 87.59 | -1.04% | 202,873 |
| Jul 14, 2025 | 88.18 | 88.59 | 88.18 | 88.51 | 88.51 | -0.01% | 135,628 |
| Jul 11, 2025 | 88.69 | 88.69 | 88.36 | 88.52 | 88.52 | -1.01% | 208,217 |
| Jul 10, 2025 | 89.30 | 89.48 | 89.01 | 89.42 | 89.42 | -0.12% | 190,982 |
| Jul 9, 2025 | 89.17 | 89.54 | 89.00 | 89.53 | 89.53 | 0.80% | 195,344 |
| Jul 8, 2025 | 88.44 | 88.95 | 88.28 | 88.82 | 88.82 | 0.71% | 269,429 |