Skip to main content
logo
iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
98.56
0.00 (0.00%)
Jan 16, 2026, 4:00 PM EST - Market closed

ESGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202698.4998.6198.1098.5698.560.22%228,418
Jan 15, 202698.6798.6798.2898.3498.34-0.07%280,902
Jan 14, 202698.2698.4598.0898.4198.410.43%1,405,794
Jan 13, 202698.3798.3797.8397.9997.99-0.59%324,738
Jan 12, 202698.3098.6498.2398.5798.570.64%302,767
Jan 9, 202697.5298.0397.5197.9497.940.95%171,704
Jan 8, 202696.6397.0896.6397.0297.02-0.09%196,743
Jan 7, 202697.3397.3596.9797.1197.11-0.31%260,931
Jan 6, 202697.4897.6397.2697.4197.410.11%205,850
Jan 5, 202696.2497.3296.2497.3097.301.25%388,159
Jan 2, 202696.0996.2095.6496.1096.101.06%264,862
Dec 31, 202595.3195.4095.0495.0995.09-0.46%422,715
Dec 30, 202595.6895.8795.5095.5395.530.18%326,105
Dec 29, 202595.4095.5995.1895.3695.36-0.31%237,645
Dec 26, 202595.6295.7095.4595.6695.660.14%273,478
Dec 24, 202595.4395.5895.3495.5395.530.15%119,418
Dec 23, 202595.3595.5495.2395.3995.390.63%226,422
Dec 22, 202594.5694.8694.4994.7994.790.29%438,590
Dec 19, 202594.4094.8494.3794.5294.520.61%341,898
Dec 18, 202594.1494.4793.7593.9593.950.65%372,977
Dec 17, 202593.9394.1193.3293.3493.34-0.82%2,241,400
Dec 16, 202594.3394.6593.6994.1194.11-2.29%299,874
Dec 15, 202596.5996.6996.0896.3294.530.65%219,364
Dec 12, 202596.3096.5095.4395.7093.92-0.61%352,631
Dec 11, 202596.0796.4495.9896.2994.500.51%208,842
Dec 10, 202594.8995.9094.8195.8094.021.09%241,654
Dec 9, 202594.9595.1894.7294.7793.00-0.12%246,356
Dec 8, 202595.0895.1494.7094.8893.11-0.36%178,192
Dec 5, 202595.4695.6295.0695.2293.45-0.04%181,365
Dec 4, 202595.4495.5795.0895.2693.490.33%287,901
Dec 3, 202594.4695.0094.4694.9593.180.52%194,604
Dec 2, 202594.4294.5194.1794.4692.700.44%149,207
Dec 1, 202594.1994.4794.0294.0592.30-0.51%178,203
Nov 28, 202594.0894.5494.0494.5392.770.35%102,693
Nov 26, 202593.5794.3493.5494.2092.441.19%186,586
Nov 25, 202592.3193.1892.1493.0991.361.17%272,838
Nov 24, 202591.7392.1791.6292.0190.300.07%271,790
Nov 21, 202591.4092.1691.0891.9590.241.60%324,266
Nov 20, 202592.4492.5490.4890.5088.81-1.49%185,082
Nov 19, 202592.0192.4291.4791.8790.16-0.36%184,204
Nov 18, 202592.1292.4991.6692.2090.48-1.28%452,335
Nov 17, 202593.9594.3193.1293.4091.66-1.41%232,486
Nov 14, 202594.2494.9494.2094.7492.97-0.22%152,440
Nov 13, 202595.7795.8594.8894.9593.18-1.16%240,493
Nov 12, 202595.8296.2095.7796.0694.270.60%167,504
Nov 11, 202595.1695.6395.1695.4993.710.67%177,820
Nov 10, 202594.3994.8894.1594.8593.081.10%189,126
Nov 7, 202593.0893.8692.9493.8292.070.34%290,650
Nov 6, 202593.8293.8893.2693.5091.76-0.26%170,942
Nov 5, 202593.2493.9093.1993.7491.990.60%154,504