iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
77.66
-0.22 (-0.28%)
Nov 20, 2024, 4:00 PM EST - Market closed
ESGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 77.51 | 77.83 | 77.08 | 77.66 | 77.66 | -0.28% | 471,679 |
| Nov 19, 2024 | 77.25 | 77.97 | 77.19 | 77.88 | 77.88 | -0.08% | 247,176 |
| Nov 18, 2024 | 77.40 | 78.07 | 77.39 | 77.94 | 77.94 | 0.53% | 318,295 |
| Nov 15, 2024 | 77.68 | 77.68 | 77.33 | 77.53 | 77.53 | -0.32% | 457,096 |
| Nov 14, 2024 | 78.19 | 78.32 | 77.71 | 77.78 | 77.78 | 0.23% | 305,768 |
| Nov 13, 2024 | 77.72 | 77.81 | 77.12 | 77.60 | 77.60 | -0.60% | 339,314 |
| Nov 12, 2024 | 78.76 | 78.76 | 77.68 | 78.07 | 78.07 | -1.75% | 263,019 |
| Nov 11, 2024 | 79.65 | 79.70 | 79.35 | 79.46 | 79.46 | 0.14% | 198,327 |
| Nov 8, 2024 | 79.55 | 79.63 | 78.98 | 79.35 | 79.35 | -1.31% | 250,463 |
| Nov 7, 2024 | 80.12 | 80.51 | 79.98 | 80.40 | 80.40 | 1.48% | 311,953 |
| Nov 6, 2024 | 79.28 | 79.33 | 78.63 | 79.23 | 79.23 | -1.66% | 315,018 |
| Nov 5, 2024 | 79.92 | 80.60 | 79.90 | 80.57 | 80.57 | 1.24% | 614,015 |
| Nov 4, 2024 | 79.98 | 80.30 | 79.58 | 79.58 | 79.58 | -0.11% | 415,127 |
| Nov 1, 2024 | 79.92 | 80.10 | 79.57 | 79.67 | 79.67 | - | 322,401 |
| Oct 31, 2024 | 79.56 | 79.67 | 78.71 | 79.67 | 79.67 | -0.47% | 267,977 |
| Oct 30, 2024 | 79.88 | 80.38 | 79.87 | 80.05 | 80.05 | -0.62% | 356,751 |
| Oct 29, 2024 | 80.60 | 80.75 | 80.39 | 80.55 | 80.55 | -0.41% | 227,704 |
| Oct 28, 2024 | 80.56 | 80.95 | 80.50 | 80.88 | 80.88 | 0.99% | 144,530 |
| Oct 25, 2024 | 80.60 | 80.72 | 79.99 | 80.09 | 80.09 | -0.40% | 144,433 |
| Oct 24, 2024 | 80.58 | 80.66 | 80.10 | 80.41 | 80.41 | 0.47% | 163,097 |
| Oct 23, 2024 | 80.08 | 80.25 | 79.65 | 80.03 | 80.03 | -1.08% | 181,108 |
| Oct 22, 2024 | 80.80 | 80.99 | 80.71 | 80.90 | 80.90 | -0.52% | 205,824 |
| Oct 21, 2024 | 81.86 | 81.93 | 81.22 | 81.32 | 81.32 | -1.31% | 227,198 |
| Oct 18, 2024 | 82.23 | 82.41 | 82.04 | 82.40 | 82.40 | 0.64% | 165,207 |
| Oct 17, 2024 | 82.16 | 82.16 | 81.79 | 81.88 | 81.88 | 0.06% | 182,812 |
| Oct 16, 2024 | 81.77 | 81.93 | 81.67 | 81.83 | 81.83 | 0.29% | 211,249 |
| Oct 15, 2024 | 82.77 | 82.77 | 81.54 | 81.59 | 81.59 | -1.79% | 149,161 |
| Oct 14, 2024 | 82.66 | 83.12 | 82.53 | 83.08 | 83.08 | 0.39% | 140,022 |
| Oct 11, 2024 | 82.30 | 82.88 | 82.27 | 82.76 | 82.76 | 0.49% | 132,645 |
| Oct 10, 2024 | 82.19 | 82.40 | 81.92 | 82.36 | 82.36 | -0.17% | 226,079 |
| Oct 9, 2024 | 82.01 | 82.54 | 81.94 | 82.50 | 82.50 | 0.16% | 199,672 |
| Oct 8, 2024 | 82.41 | 82.47 | 82.15 | 82.37 | 82.37 | -0.27% | 236,504 |
| Oct 7, 2024 | 82.80 | 82.90 | 82.31 | 82.59 | 82.59 | -0.64% | 140,744 |
| Oct 4, 2024 | 82.64 | 83.13 | 82.46 | 83.12 | 83.12 | 0.75% | 128,111 |
| Oct 3, 2024 | 82.65 | 82.78 | 82.31 | 82.50 | 82.50 | -1.01% | 236,924 |
| Oct 2, 2024 | 83.21 | 83.48 | 82.91 | 83.34 | 83.34 | -0.25% | 210,415 |
| Oct 1, 2024 | 84.18 | 84.18 | 83.06 | 83.55 | 83.55 | -0.74% | 473,216 |
| Sep 30, 2024 | 84.34 | 84.40 | 83.69 | 84.17 | 84.17 | -0.27% | 296,940 |
| Sep 27, 2024 | 84.69 | 85.04 | 84.31 | 84.40 | 84.40 | -0.58% | 112,536 |
| Sep 26, 2024 | 84.65 | 85.01 | 84.42 | 84.89 | 84.89 | 2.14% | 238,635 |
| Sep 25, 2024 | 83.72 | 83.72 | 83.03 | 83.11 | 83.11 | -0.62% | 177,022 |
| Sep 24, 2024 | 83.27 | 83.63 | 83.15 | 83.63 | 83.63 | 0.65% | 193,599 |
| Sep 23, 2024 | 82.83 | 83.17 | 82.83 | 83.09 | 83.09 | 0.46% | 131,650 |
| Sep 20, 2024 | 83.13 | 83.13 | 82.48 | 82.71 | 82.71 | -1.11% | 124,741 |
| Sep 19, 2024 | 83.46 | 83.76 | 83.01 | 83.64 | 83.64 | 2.05% | 140,614 |
| Sep 18, 2024 | 82.27 | 82.93 | 81.79 | 81.96 | 81.96 | -0.34% | 178,224 |
| Sep 17, 2024 | 82.61 | 82.66 | 82.00 | 82.24 | 82.24 | -0.47% | 187,572 |
| Sep 16, 2024 | 82.33 | 82.69 | 82.15 | 82.63 | 82.63 | 0.74% | 131,021 |
| Sep 13, 2024 | 81.94 | 82.26 | 81.81 | 82.02 | 82.02 | 0.20% | 119,006 |
| Sep 12, 2024 | 81.17 | 81.86 | 80.94 | 81.86 | 81.86 | 0.94% | 188,864 |
| Sep 11, 2024 | 80.76 | 81.23 | 79.80 | 81.10 | 81.10 | 0.58% | 253,341 |
| Sep 10, 2024 | 80.71 | 80.71 | 79.97 | 80.63 | 80.63 | -0.49% | 188,669 |
| Sep 9, 2024 | 80.80 | 81.31 | 80.74 | 81.03 | 81.03 | 1.00% | 126,590 |
| Sep 6, 2024 | 81.64 | 81.72 | 80.12 | 80.23 | 80.23 | -1.88% | 197,876 |
| Sep 5, 2024 | 81.71 | 81.95 | 81.41 | 81.77 | 81.77 | 0.16% | 286,780 |
| Sep 4, 2024 | 81.42 | 82.05 | 81.42 | 81.64 | 81.64 | -0.51% | 216,414 |
| Sep 3, 2024 | 82.98 | 83.01 | 81.87 | 82.06 | 82.06 | -1.55% | 280,148 |
| Aug 30, 2024 | 83.41 | 83.60 | 82.91 | 83.35 | 83.35 | 0.24% | 165,087 |
| Aug 29, 2024 | 83.20 | 83.65 | 83.01 | 83.15 | 83.15 | 0.37% | 148,302 |
| Aug 28, 2024 | 83.02 | 83.20 | 82.47 | 82.84 | 82.84 | -0.38% | 425,781 |
| Aug 27, 2024 | 82.92 | 83.27 | 82.88 | 83.16 | 83.16 | 0.47% | 163,528 |
| Aug 26, 2024 | 82.95 | 83.07 | 82.68 | 82.77 | 82.77 | -0.45% | 139,422 |
| Aug 23, 2024 | 82.26 | 83.19 | 82.24 | 83.14 | 83.14 | 1.89% | 177,464 |
| Aug 22, 2024 | 82.45 | 82.86 | 81.47 | 81.60 | 81.60 | -0.65% | 343,918 |
| Aug 21, 2024 | 81.90 | 82.26 | 81.71 | 82.13 | 82.13 | 0.95% | 259,383 |
| Aug 20, 2024 | 81.48 | 81.68 | 81.26 | 81.36 | 81.36 | -0.29% | 135,759 |
| Aug 19, 2024 | 81.06 | 81.67 | 81.06 | 81.60 | 81.60 | 1.22% | 125,903 |
| Aug 16, 2024 | 80.30 | 80.72 | 80.27 | 80.62 | 80.62 | 0.52% | 176,239 |
| Aug 15, 2024 | 79.89 | 80.32 | 79.84 | 80.20 | 80.20 | 1.35% | 130,572 |
| Aug 14, 2024 | 79.04 | 79.25 | 78.94 | 79.13 | 79.13 | 0.24% | 164,835 |
| Aug 13, 2024 | 78.27 | 78.97 | 77.91 | 78.94 | 78.94 | 1.77% | 224,830 |
| Aug 12, 2024 | 77.59 | 77.80 | 77.37 | 77.57 | 77.57 | -0.04% | 142,967 |
| Aug 9, 2024 | 77.11 | 77.65 | 76.95 | 77.60 | 77.60 | 0.36% | 174,030 |
| Aug 8, 2024 | 76.72 | 77.39 | 76.49 | 77.32 | 77.32 | 1.67% | 189,317 |
| Aug 7, 2024 | 77.13 | 77.33 | 75.98 | 76.05 | 76.05 | 0.56% | 230,421 |
| Aug 6, 2024 | 75.01 | 76.13 | 74.77 | 75.63 | 75.63 | - | 334,858 |
| Aug 5, 2024 | 74.78 | 76.09 | 74.08 | 75.63 | 75.63 | -1.97% | 522,429 |
| Aug 2, 2024 | 77.46 | 77.52 | 76.53 | 77.15 | 77.15 | -1.71% | 200,671 |
| Aug 1, 2024 | 79.58 | 79.76 | 78.11 | 78.49 | 78.49 | -2.69% | 372,095 |
| Jul 31, 2024 | 80.68 | 81.03 | 80.42 | 80.66 | 80.66 | 1.46% | 149,206 |
| Jul 30, 2024 | 79.64 | 79.70 | 79.20 | 79.50 | 79.50 | 0.23% | 201,489 |
| Jul 29, 2024 | 79.45 | 79.47 | 79.09 | 79.32 | 79.32 | -0.50% | 328,652 |
| Jul 26, 2024 | 79.28 | 79.81 | 79.21 | 79.72 | 79.72 | 1.36% | 115,424 |
| Jul 25, 2024 | 78.47 | 79.32 | 78.18 | 78.65 | 78.65 | -0.61% | 240,300 |
| Jul 24, 2024 | 79.80 | 79.96 | 79.08 | 79.13 | 79.13 | -1.21% | 219,671 |
| Jul 23, 2024 | 80.29 | 80.30 | 80.07 | 80.10 | 80.10 | -0.63% | 169,901 |
| Jul 22, 2024 | 80.47 | 80.61 | 80.24 | 80.61 | 80.61 | 1.08% | 177,664 |
| Jul 19, 2024 | 80.00 | 80.04 | 79.67 | 79.75 | 79.75 | -0.56% | 268,374 |
| Jul 18, 2024 | 81.32 | 81.32 | 80.08 | 80.20 | 80.20 | -1.11% | 414,318 |
| Jul 17, 2024 | 81.17 | 81.44 | 81.03 | 81.10 | 81.10 | -0.65% | 294,616 |
| Jul 16, 2024 | 81.07 | 81.63 | 80.90 | 81.63 | 81.63 | 0.52% | 220,944 |
| Jul 15, 2024 | 81.75 | 81.75 | 81.14 | 81.21 | 81.21 | -0.92% | 146,146 |
| Jul 12, 2024 | 81.62 | 82.23 | 81.62 | 81.96 | 81.96 | 1.17% | 177,157 |
| Jul 11, 2024 | 81.31 | 81.48 | 81.01 | 81.01 | 81.01 | 0.21% | 176,958 |
| Jul 10, 2024 | 80.38 | 80.88 | 80.33 | 80.84 | 80.84 | 1.43% | 177,593 |
| Jul 9, 2024 | 79.87 | 79.89 | 79.53 | 79.70 | 79.70 | -0.40% | 213,291 |
| Jul 8, 2024 | 80.42 | 80.53 | 79.98 | 80.02 | 80.02 | -0.52% | 203,329 |
| Jul 5, 2024 | 80.50 | 80.51 | 79.86 | 80.44 | 80.44 | 0.71% | 343,628 |
| Jul 3, 2024 | 79.55 | 79.90 | 79.48 | 79.87 | 79.87 | 1.08% | 144,389 |
| Jul 2, 2024 | 78.58 | 79.03 | 78.46 | 79.02 | 79.02 | 0.18% | 378,782 |