iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
86.99
+0.16 (0.18%)
At close: May 16, 2025, 4:00 PM
87.04
+0.05 (0.06%)
After-hours: May 16, 2025, 4:15 PM EDT
ESGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 86.81 | 87.06 | 86.54 | 86.99 | 86.99 | 0.18% | 202,884 |
| May 15, 2025 | 86.54 | 86.86 | 86.30 | 86.83 | 86.83 | 1.11% | 822,539 |
| May 14, 2025 | 86.58 | 86.59 | 85.84 | 85.88 | 85.88 | -0.45% | 241,171 |
| May 13, 2025 | 86.13 | 86.54 | 86.02 | 86.27 | 86.27 | 0.08% | 432,246 |
| May 12, 2025 | 85.83 | 86.24 | 85.50 | 86.20 | 86.20 | 0.35% | 527,315 |
| May 9, 2025 | 86.06 | 86.11 | 85.70 | 85.90 | 85.90 | 0.55% | 250,633 |
| May 8, 2025 | 85.89 | 85.95 | 85.37 | 85.43 | 85.43 | -0.41% | 271,433 |
| May 7, 2025 | 85.80 | 86.10 | 85.52 | 85.78 | 85.78 | -0.31% | 254,693 |
| May 6, 2025 | 86.20 | 86.38 | 85.97 | 86.05 | 86.05 | -0.14% | 626,318 |
| May 5, 2025 | 86.35 | 86.44 | 86.17 | 86.17 | 86.17 | 0.19% | 254,696 |
| May 2, 2025 | 85.98 | 86.27 | 85.69 | 86.01 | 86.01 | 1.94% | 259,356 |
| May 1, 2025 | 84.97 | 85.11 | 84.20 | 84.37 | 84.37 | -0.37% | 722,764 |
| Apr 30, 2025 | 84.25 | 85.00 | 83.89 | 84.68 | 84.68 | -0.24% | 335,692 |
| Apr 29, 2025 | 84.64 | 85.05 | 84.56 | 84.88 | 84.88 | 0.32% | 175,390 |
| Apr 28, 2025 | 84.18 | 84.74 | 84.15 | 84.61 | 84.61 | 0.57% | 427,239 |
| Apr 25, 2025 | 83.66 | 84.19 | 83.52 | 84.13 | 84.13 | 0.42% | 299,632 |
| Apr 24, 2025 | 83.19 | 83.82 | 82.99 | 83.78 | 83.78 | 1.29% | 607,553 |
| Apr 23, 2025 | 83.21 | 83.62 | 82.55 | 82.71 | 82.71 | 0.18% | 653,976 |
| Apr 22, 2025 | 81.75 | 82.83 | 81.75 | 82.56 | 82.56 | 2.27% | 1,132,443 |
| Apr 21, 2025 | 81.31 | 81.54 | 80.22 | 80.73 | 80.73 | -0.64% | 536,675 |
| Apr 17, 2025 | 81.06 | 81.69 | 80.82 | 81.25 | 81.25 | 1.20% | 484,115 |
| Apr 16, 2025 | 80.67 | 81.14 | 80.04 | 80.29 | 80.29 | -0.34% | 306,752 |
| Apr 15, 2025 | 80.54 | 80.95 | 80.44 | 80.56 | 80.56 | 0.78% | 303,961 |
| Apr 14, 2025 | 79.45 | 80.31 | 79.23 | 79.94 | 79.94 | 1.15% | 693,073 |
| Apr 11, 2025 | 77.53 | 79.20 | 77.30 | 79.03 | 79.03 | 2.64% | 432,332 |
| Apr 10, 2025 | 77.30 | 77.50 | 75.35 | 77.00 | 77.00 | -1.81% | 729,575 |
| Apr 9, 2025 | 73.32 | 78.71 | 72.80 | 78.42 | 78.42 | 7.40% | 893,651 |
| Apr 8, 2025 | 75.87 | 76.09 | 72.33 | 73.02 | 73.02 | -0.53% | 987,619 |
| Apr 7, 2025 | 72.72 | 75.86 | 72.33 | 73.41 | 73.41 | -2.05% | 1,012,279 |
| Apr 4, 2025 | 77.32 | 77.45 | 74.95 | 74.95 | 74.95 | -6.62% | 1,017,630 |
| Apr 3, 2025 | 81.07 | 81.39 | 80.14 | 80.26 | 80.26 | -2.15% | 1,008,238 |
| Apr 2, 2025 | 81.29 | 82.12 | 81.17 | 82.02 | 82.02 | 0.26% | 729,219 |
| Apr 1, 2025 | 81.75 | 82.06 | 81.32 | 81.81 | 81.81 | 0.15% | 358,947 |
| Mar 31, 2025 | 81.21 | 81.85 | 80.94 | 81.69 | 81.69 | -0.89% | 361,442 |
| 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 |