iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
82.42
-0.67 (-0.81%)
At close: Mar 28, 2025, 4:00 PM
81.03
-1.39 (-1.69%)
Pre-market: Mar 31, 2025, 7:29 AM EDT
ESGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 82.76 | 82.86 | 82.28 | 82.42 | 82.42 | -0.81% | 376,381 |
| Mar 27, 2025 | 82.85 | 83.30 | 82.79 | 83.09 | 83.09 | 0.18% | 238,656 |
| Mar 26, 2025 | 83.40 | 83.67 | 82.77 | 82.94 | 82.94 | -1.32% | 648,379 |
| Mar 25, 2025 | 84.12 | 84.21 | 83.83 | 84.05 | 84.05 | 0.54% | 236,360 |
| Mar 24, 2025 | 83.52 | 83.76 | 83.27 | 83.60 | 83.60 | -0.02% | 568,770 |
| Mar 21, 2025 | 83.48 | 83.78 | 83.36 | 83.62 | 83.62 | -0.65% | 204,834 |
| Mar 20, 2025 | 83.71 | 84.23 | 83.66 | 84.17 | 84.17 | -0.71% | 360,504 |
| Mar 19, 2025 | 84.30 | 85.08 | 84.19 | 84.77 | 84.77 | 0.26% | 307,664 |
| Mar 18, 2025 | 84.42 | 84.65 | 84.11 | 84.55 | 84.55 | 0.07% | 371,051 |
| Mar 17, 2025 | 83.82 | 84.66 | 83.78 | 84.49 | 84.49 | 1.16% | 682,371 |
| Mar 14, 2025 | 82.84 | 83.53 | 82.75 | 83.52 | 83.52 | 1.88% | 659,095 |
| Mar 13, 2025 | 82.13 | 82.30 | 81.76 | 81.98 | 81.98 | -0.64% | 808,440 |
| Mar 12, 2025 | 82.63 | 82.77 | 82.04 | 82.51 | 82.51 | 0.56% | 513,493 |
| Mar 11, 2025 | 82.43 | 82.54 | 81.48 | 82.05 | 82.05 | -0.32% | 612,036 |
| Mar 10, 2025 | 82.94 | 83.17 | 81.77 | 82.31 | 82.31 | -2.34% | 867,073 |
| Mar 7, 2025 | 83.56 | 84.38 | 83.38 | 84.28 | 84.28 | 1.06% | 528,037 |
| Mar 6, 2025 | 83.57 | 84.25 | 83.27 | 83.40 | 83.40 | -0.91% | 528,779 |
| Mar 5, 2025 | 83.39 | 84.33 | 83.38 | 84.17 | 84.17 | 2.17% | 853,128 |
| Mar 4, 2025 | 81.75 | 83.17 | 81.07 | 82.38 | 82.38 | 0.10% | 782,554 |
| Mar 3, 2025 | 83.01 | 83.21 | 81.86 | 82.30 | 82.30 | 1.03% | 553,014 |
| Feb 28, 2025 | 81.29 | 81.56 | 80.75 | 81.46 | 81.46 | 0.15% | 833,158 |
| Feb 27, 2025 | 82.09 | 82.09 | 81.20 | 81.34 | 81.34 | -1.13% | 715,522 |
| Feb 26, 2025 | 82.42 | 82.98 | 82.11 | 82.27 | 82.27 | 0.07% | 566,487 |
| Feb 25, 2025 | 82.48 | 82.49 | 81.85 | 82.21 | 82.21 | 0.93% | 460,901 |
| Feb 24, 2025 | 81.77 | 81.96 | 81.34 | 81.45 | 81.45 | -0.05% | 501,697 |
| Feb 21, 2025 | 82.02 | 82.03 | 81.35 | 81.49 | 81.49 | -0.63% | 378,924 |
| Feb 20, 2025 | 81.81 | 82.02 | 81.55 | 82.01 | 82.01 | 0.49% | 528,897 |
| Feb 19, 2025 | 81.61 | 81.76 | 81.33 | 81.61 | 81.61 | -0.99% | 319,580 |
| Feb 18, 2025 | 82.38 | 82.57 | 82.23 | 82.43 | 82.43 | 0.68% | 306,057 |
| Feb 14, 2025 | 82.21 | 82.29 | 81.82 | 81.87 | 81.87 | 0.13% | 879,537 |
| Feb 13, 2025 | 81.14 | 81.78 | 81.06 | 81.76 | 81.76 | 1.34% | 426,798 |
| Feb 12, 2025 | 79.94 | 80.85 | 79.90 | 80.68 | 80.68 | 0.16% | 428,333 |
| Feb 11, 2025 | 80.09 | 80.62 | 80.02 | 80.55 | 80.55 | 0.52% | 246,144 |
| Feb 10, 2025 | 79.99 | 80.21 | 79.96 | 80.13 | 80.13 | 0.50% | 384,056 |
| Feb 7, 2025 | 80.43 | 80.57 | 79.63 | 79.73 | 79.73 | -0.88% | 334,856 |
| Feb 6, 2025 | 80.45 | 80.72 | 80.30 | 80.44 | 80.44 | 0.32% | 869,952 |
| Feb 5, 2025 | 79.94 | 80.29 | 79.77 | 80.18 | 80.18 | 0.89% | 276,797 |
| Feb 4, 2025 | 79.03 | 79.55 | 79.01 | 79.47 | 79.47 | 1.12% | 325,620 |
| Feb 3, 2025 | 78.21 | 79.12 | 78.04 | 78.59 | 78.59 | -1.17% | 627,477 |
| Jan 31, 2025 | 80.12 | 80.51 | 79.49 | 79.52 | 79.52 | -0.92% | 349,576 |
| Jan 30, 2025 | 80.17 | 80.64 | 79.97 | 80.26 | 80.26 | 1.04% | 375,337 |
| Jan 29, 2025 | 79.48 | 79.67 | 79.17 | 79.43 | 79.43 | 0.01% | 251,086 |
| Jan 28, 2025 | 79.47 | 79.48 | 78.95 | 79.42 | 79.42 | -0.20% | 242,897 |
| Jan 27, 2025 | 79.29 | 79.61 | 79.14 | 79.58 | 79.58 | 0.01% | 352,480 |
| Jan 24, 2025 | 79.51 | 79.85 | 79.46 | 79.57 | 79.57 | 0.51% | 242,186 |
| Jan 23, 2025 | 78.77 | 79.17 | 78.61 | 79.17 | 79.17 | 0.78% | 460,180 |
| Jan 22, 2025 | 78.87 | 78.88 | 78.53 | 78.56 | 78.56 | -0.25% | 235,067 |
| Jan 21, 2025 | 78.15 | 78.79 | 78.08 | 78.76 | 78.76 | 2.06% | 417,944 |
| Jan 17, 2025 | 77.12 | 77.55 | 77.06 | 77.17 | 77.17 | 0.40% | 262,315 |
| Jan 16, 2025 | 76.72 | 77.16 | 76.52 | 76.86 | 76.86 | 0.48% | 3,456,236 |