iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
93.46
+0.53 (0.57%)
Oct 15, 2025, 9:25 AM EDT - Market open

ESGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202592.0093.2191.9192.9392.930.39%222,979
Oct 13, 202592.1992.7092.1292.5792.570.79%144,618
Oct 10, 202593.2493.3791.7191.8491.84-1.85%305,069
Oct 9, 202594.2894.2893.2993.5793.57-0.75%309,024
Oct 8, 202594.2494.4294.0994.2894.280.32%205,774
Oct 7, 202594.5494.5593.9493.9893.98-0.98%218,086
Oct 6, 202594.8895.1394.8094.9194.910.20%198,090
Oct 3, 202594.5394.9094.4994.7294.720.82%131,318
Oct 2, 202594.2594.2593.5793.9593.950.19%132,692
Oct 1, 202593.5193.9193.4593.7793.770.85%261,737
Sep 30, 202592.5493.0992.5292.9892.980.37%430,528
Sep 29, 202592.5292.7392.4392.6492.640.37%287,678
Sep 26, 202591.9892.3091.8992.3092.300.78%248,495
Sep 25, 202591.6491.6791.2191.5991.59-0.67%207,438
Sep 24, 202592.4792.5892.1392.2192.21-0.65%235,356
Sep 23, 202593.1693.2892.6492.8192.81-0.11%251,831
Sep 22, 202592.5592.9692.3492.9192.910.44%255,190
Sep 19, 202592.5592.6992.3592.5092.50-0.52%208,760
Sep 18, 202592.6693.1392.4792.9892.980.31%153,734
Sep 17, 202592.9093.9792.2492.6992.69-0.32%372,044
Sep 16, 202593.0993.1192.6992.9992.99-0.21%950,616
Sep 15, 202592.9793.2492.8793.1993.190.72%224,026
Sep 12, 202592.4792.6592.2992.5292.52-0.38%185,860
Sep 11, 202592.3092.8992.3092.8792.871.10%291,429
Sep 10, 202592.1492.2691.7791.8691.86-156,219
Sep 9, 202591.7992.0291.7091.8691.86-0.34%126,800
Sep 8, 202591.9792.2391.7492.1792.171.05%164,064
Sep 5, 202591.5691.7890.9491.2191.210.43%281,300
Sep 4, 202590.4490.8290.3690.8290.820.79%218,133
Sep 3, 202589.8190.1289.7490.1190.110.16%177,419
Sep 2, 202589.5090.1089.4289.9789.97-0.91%296,739
Aug 29, 202590.8690.9890.7390.8090.80-0.63%141,247
Aug 28, 202591.3591.5191.1891.3891.380.38%203,803
Aug 27, 202590.4991.0790.4191.0391.03-0.26%174,450
Aug 26, 202591.1491.3191.0291.2791.27-0.13%183,909
Aug 25, 202592.2092.3191.3491.3991.39-1.33%170,388
Aug 22, 202591.5692.7491.5592.6292.621.60%109,238
Aug 21, 202591.3091.4291.0491.1691.16-0.64%209,037
Aug 20, 202591.5891.8191.4891.7591.750.33%192,153
Aug 19, 202591.7391.8591.3691.4591.45-0.04%187,175
Aug 18, 202591.3191.5391.2491.4991.49-0.19%346,770
Aug 15, 202591.6991.7291.5191.6691.660.67%147,164
Aug 14, 202590.7091.1290.6991.0591.05-0.13%183,406
Aug 13, 202590.9891.1990.9291.1791.170.53%155,367
Aug 12, 202589.9790.6989.8690.6990.691.27%261,428
Aug 11, 202589.7489.7989.4489.5589.55-0.47%114,358
Aug 8, 202589.7790.1489.7389.9789.970.59%142,544
Aug 7, 202589.6689.7589.1089.4489.440.80%235,108
Aug 6, 202588.5888.8788.4588.7388.730.62%438,481
Aug 5, 202588.3088.3287.8688.1888.180.03%205,305