Skip to main content
logo
iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
94.53
+0.33 (0.35%)
At close: Nov 28, 2025, 1:00 PM EST
96.42
+1.89 (2.00%)
After-hours: Nov 28, 2025, 4:17 PM EST

ESGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202594.0894.5494.0494.5394.530.35%102,683
Nov 26, 202593.5794.3493.5494.2094.201.19%186,586
Nov 25, 202592.3193.1892.1493.0993.091.17%272,838
Nov 24, 202591.7392.1791.6292.0192.010.07%271,790
Nov 21, 202591.4092.1691.0891.9591.951.60%324,266
Nov 20, 202592.4492.5490.4890.5090.50-1.49%185,077
Nov 19, 202592.0192.4291.4791.8791.87-0.36%184,204
Nov 18, 202592.1292.4991.6692.2092.20-1.28%452,335
Nov 17, 202593.9594.3193.1293.4093.40-1.41%232,486
Nov 14, 202594.2494.9494.2094.7494.74-0.22%152,440
Nov 13, 202595.7795.8594.8894.9594.95-1.16%240,493
Nov 12, 202595.8296.2095.7796.0696.060.60%167,504
Nov 11, 202595.1695.6395.1695.4995.490.67%177,820
Nov 10, 202594.3994.8894.1594.8594.851.10%189,126
Nov 7, 202593.0893.8692.9493.8293.820.34%290,650
Nov 6, 202593.8293.8893.2693.5093.50-0.26%170,942
Nov 5, 202593.2493.9093.1993.7493.740.60%154,504
Nov 4, 202593.1793.6492.9493.1893.18-1.02%262,594
Nov 3, 202594.1894.2593.8794.1494.140.02%283,507
Oct 31, 202594.2994.2993.8094.1294.12-0.21%170,143
Oct 30, 202594.1494.7394.1494.3294.32-0.41%165,874
Oct 29, 202595.2895.3694.3294.7194.71-0.66%197,228
Oct 28, 202595.3395.6395.0895.3495.34-0.01%1,821,188
Oct 27, 202595.1795.3695.0895.3595.350.78%161,392
Oct 24, 202594.6094.7994.5494.6194.610.15%131,422
Oct 23, 202594.2494.5894.2494.4794.470.46%283,953
Oct 22, 202594.1494.3393.5994.0494.04-0.13%239,128
Oct 21, 202594.3694.5894.1694.1694.16-0.74%178,582
Oct 20, 202594.5094.9194.4994.8694.860.93%274,175
Oct 17, 202593.5494.0893.4693.9993.990.11%262,581
Oct 16, 202593.9594.2693.5493.8993.890.54%222,400
Oct 15, 202593.4093.6592.9293.3993.390.49%157,535
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