iShares ESG Aware MSCI EAFE ETF (ESGD)

NASDAQ: ESGD · Real-Time Price · USD

102.57

+0.57 (0.56%)

At close: Jul 24, 2026, 4:00 PM EDT

102.65

+0.08 (0.08%)

After-hours: Jul 24, 2026, 4:58 PM EDT

ESGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	102.62	103.16	102.44	102.96	-	0.94%	331,005
Jul 23, 2026	101.99	102.43	101.72	102.00	102.00	-1.30%	564,176
Jul 22, 2026	103.65	103.73	103.29	103.34	103.34	0.18%	640,576
Jul 21, 2026	102.53	103.28	102.18	103.15	103.15	1.44%	184,111
Jul 20, 2026	102.48	102.48	101.58	101.69	101.69	-0.69%	214,007
Jul 17, 2026	101.58	102.57	101.58	102.40	102.40	-0.46%	158,660
Jul 16, 2026	102.66	103.30	102.56	102.87	102.87	-0.79%	176,400
Jul 15, 2026	103.53	103.82	102.89	103.69	103.69	0.59%	147,804
Jul 14, 2026	103.37	103.87	103.01	103.08	103.08	0.74%	174,920
Jul 13, 2026	102.88	103.06	102.09	102.32	102.32	-1.03%	226,345
Jul 10, 2026	103.29	103.64	102.79	103.39	103.39	0.30%	157,646
Jul 9, 2026	102.63	103.25	102.63	103.08	103.08	0.70%	162,796
Jul 8, 2026	101.79	102.42	101.23	102.36	102.36	-0.68%	185,100
Jul 7, 2026	103.87	104.07	102.79	103.06	103.06	-1.30%	241,703
Jul 6, 2026	103.98	104.50	103.82	104.42	104.42	1.07%	176,144
Jul 2, 2026	103.61	104.21	102.67	103.31	103.31	1.23%	244,022
Jul 1, 2026	102.11	102.62	101.97	102.05	102.05	-0.74%	262,409
Jun 30, 2026	102.38	103.01	102.31	102.81	102.81	0.32%	200,108
Jun 29, 2026	101.90	102.53	101.28	102.48	102.48	0.94%	180,015
Jun 26, 2026	101.52	102.06	101.34	101.53	101.53	-0.60%	301,332
Jun 25, 2026	102.39	102.66	101.70	102.14	102.14	0.92%	326,917
Jun 24, 2026	101.16	101.56	100.88	101.21	101.21	-0.12%	650,405
Jun 23, 2026	101.27	101.86	101.19	101.33	101.33	-2.14%	308,419
Jun 22, 2026	103.51	103.74	103.31	103.55	103.55	0.40%	762,496
Jun 18, 2026	103.32	103.43	102.95	103.14	103.14	0.63%	285,384
Jun 17, 2026	103.77	104.17	102.33	102.49	102.49	-0.43%	645,317
Jun 16, 2026	103.37	103.50	102.91	102.93	102.93	0.11%	174,085
Jun 15, 2026	103.41	103.42	102.62	102.82	102.82	0.66%	554,724
Jun 12, 2026	103.44	104.03	103.00	103.77	102.14	0.25%	166,306
Jun 11, 2026	101.33	103.62	101.07	103.51	101.89	3.23%	243,943
Jun 10, 2026	101.02	101.71	100.23	100.27	98.70	-1.43%	271,308
Jun 9, 2026	102.66	103.03	100.31	101.72	100.12	0.03%	597,883
Jun 8, 2026	102.09	102.22	101.52	101.69	100.09	0.66%	225,031
Jun 5, 2026	102.96	102.96	100.74	101.02	99.43	-2.62%	198,682
Jun 4, 2026	103.31	103.83	103.21	103.74	102.11	0.73%	263,094
Jun 3, 2026	103.62	103.62	102.90	102.99	101.37	-0.81%	175,787
Jun 2, 2026	103.37	103.94	103.35	103.83	102.20	0.59%	259,510
Jun 1, 2026	102.78	103.61	102.41	103.22	101.60	-0.25%	265,500
May 29, 2026	103.79	104.23	103.47	103.48	101.86	0.08%	619,983
May 28, 2026	103.00	103.76	102.78	103.40	101.78	-0.14%	756,690
May 27, 2026	103.84	103.88	103.31	103.55	101.92	-0.34%	301,829
May 26, 2026	104.11	104.26	103.56	103.90	102.27	1.10%	215,061
May 22, 2026	103.01	103.30	102.60	102.77	101.16	-0.07%	167,330
May 21, 2026	101.50	103.24	101.40	102.84	101.23	0.44%	234,251
May 20, 2026	100.86	102.59	100.70	102.39	100.78	1.65%	232,048
May 19, 2026	100.97	101.24	100.57	100.73	99.15	-0.69%	180,065
May 18, 2026	101.30	101.56	100.60	101.43	99.84	0.96%	247,900
May 15, 2026	100.66	100.81	100.27	100.47	98.89	-1.58%	156,135
May 14, 2026	102.35	102.49	102.00	102.08	100.48	-0.26%	207,366
May 13, 2026	101.42	102.35	101.40	102.35	100.74	0.69%	283,408