iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
90.38
-0.11 (-0.12%)
At close: Jul 25, 2025, 4:00 PM
90.38
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT
ESGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 89.81 | 90.38 | 89.72 | 90.38 | 90.38 | -0.12% | 136,704 |
| Jul 24, 2025 | 90.67 | 90.88 | 90.46 | 90.49 | 90.49 | -0.84% | 329,138 |
| Jul 23, 2025 | 90.23 | 91.26 | 90.19 | 91.26 | 91.26 | 2.48% | 258,716 |
| Jul 22, 2025 | 88.66 | 89.15 | 88.47 | 89.05 | 89.05 | 0.51% | 155,942 |
| Jul 21, 2025 | 88.53 | 89.03 | 88.39 | 88.60 | 88.60 | 0.64% | 282,643 |
| Jul 18, 2025 | 88.74 | 88.74 | 88.00 | 88.04 | 88.04 | -0.27% | 153,449 |
| Jul 17, 2025 | 87.81 | 88.31 | 87.78 | 88.28 | 88.28 | 0.33% | 159,923 |
| Jul 16, 2025 | 87.53 | 88.00 | 87.27 | 87.99 | 87.99 | 0.46% | 236,538 |
| Jul 15, 2025 | 88.59 | 88.59 | 87.56 | 87.59 | 87.59 | -1.04% | 202,873 |
| Jul 14, 2025 | 88.18 | 88.59 | 88.18 | 88.51 | 88.51 | -0.01% | 135,628 |
| Jul 11, 2025 | 88.69 | 88.69 | 88.36 | 88.52 | 88.52 | -1.01% | 208,217 |
| Jul 10, 2025 | 89.30 | 89.48 | 89.01 | 89.42 | 89.42 | -0.12% | 190,982 |
| Jul 9, 2025 | 89.17 | 89.54 | 89.00 | 89.53 | 89.53 | 0.80% | 195,344 |
| Jul 8, 2025 | 88.44 | 88.95 | 88.28 | 88.82 | 88.82 | 0.71% | 269,429 |
| Jul 7, 2025 | 88.65 | 88.79 | 87.99 | 88.19 | 88.19 | -1.17% | 472,191 |
| Jul 3, 2025 | 89.18 | 89.42 | 89.11 | 89.23 | 89.23 | -0.02% | 298,355 |
| Jul 2, 2025 | 88.69 | 89.29 | 88.59 | 89.25 | 89.25 | 0.29% | 557,524 |
| Jul 1, 2025 | 88.92 | 89.18 | 88.77 | 88.99 | 88.99 | -0.26% | 526,124 |
| Jun 30, 2025 | 88.90 | 89.29 | 88.68 | 89.22 | 89.22 | 0.20% | 396,470 |
| Jun 27, 2025 | 88.99 | 89.34 | 88.70 | 89.04 | 89.04 | 0.87% | 364,485 |
| Jun 26, 2025 | 87.99 | 88.30 | 87.82 | 88.27 | 88.27 | 1.13% | 533,506 |
| Jun 25, 2025 | 87.25 | 87.38 | 87.06 | 87.28 | 87.28 | -0.60% | 276,510 |
| Jun 24, 2025 | 87.42 | 87.92 | 87.31 | 87.81 | 87.81 | 1.25% | 235,942 |
| Jun 23, 2025 | 85.48 | 86.79 | 85.48 | 86.73 | 86.73 | 0.72% | 688,982 |
| Jun 20, 2025 | 86.92 | 86.98 | 86.08 | 86.11 | 86.11 | -0.86% | 1,791,199 |
| Jun 18, 2025 | 86.97 | 87.35 | 86.66 | 86.86 | 86.86 | 0.30% | 1,348,417 |
| Jun 17, 2025 | 87.38 | 87.47 | 86.60 | 86.60 | 86.60 | -1.41% | 682,701 |
| Jun 16, 2025 | 88.13 | 88.63 | 87.78 | 87.84 | 87.84 | -1.39% | 323,185 |
| Jun 13, 2025 | 89.09 | 89.56 | 88.86 | 89.08 | 87.46 | -1.26% | 196,805 |
| Jun 12, 2025 | 90.09 | 90.37 | 90.02 | 90.22 | 88.58 | 0.75% | 199,425 |
| Jun 11, 2025 | 89.87 | 90.00 | 89.50 | 89.55 | 87.92 | -0.18% | 153,496 |
| Jun 10, 2025 | 89.85 | 89.93 | 89.54 | 89.71 | 88.08 | 0.17% | 290,341 |
| Jun 9, 2025 | 89.41 | 89.84 | 89.40 | 89.56 | 87.93 | 0.02% | 157,040 |
| Jun 6, 2025 | 89.44 | 89.66 | 89.32 | 89.54 | 87.91 | 0.36% | 206,259 |
| Jun 5, 2025 | 89.51 | 89.59 | 89.02 | 89.22 | 87.59 | -0.09% | 462,284 |
| Jun 4, 2025 | 89.02 | 89.56 | 89.02 | 89.30 | 87.67 | 0.45% | 356,803 |
| Jun 3, 2025 | 88.59 | 88.96 | 88.40 | 88.90 | 87.28 | -0.74% | 441,747 |
| Jun 2, 2025 | 88.77 | 89.56 | 88.50 | 89.56 | 87.93 | 1.08% | 183,306 |
| May 30, 2025 | 88.61 | 88.76 | 88.06 | 88.60 | 86.99 | 0.08% | 270,485 |
| May 29, 2025 | 88.65 | 88.65 | 88.13 | 88.53 | 86.92 | 0.47% | 393,249 |
| May 28, 2025 | 88.34 | 88.39 | 88.00 | 88.12 | 86.51 | -1.24% | 294,940 |
| May 27, 2025 | 89.25 | 89.37 | 89.02 | 89.23 | 87.60 | 1.52% | 339,969 |
| May 23, 2025 | 87.05 | 88.08 | 87.01 | 87.89 | 86.29 | 0.18% | 383,960 |
| May 22, 2025 | 87.47 | 88.01 | 87.34 | 87.73 | 86.13 | -0.05% | 181,145 |
| May 21, 2025 | 88.39 | 88.75 | 87.77 | 87.77 | 86.17 | -0.76% | 1,040,440 |
| May 20, 2025 | 88.11 | 88.44 | 88.05 | 88.44 | 86.83 | 0.71% | 1,466,164 |
| May 19, 2025 | 86.93 | 87.84 | 86.93 | 87.82 | 86.22 | 0.95% | 204,559 |
| May 16, 2025 | 86.81 | 87.06 | 86.54 | 86.99 | 85.40 | 0.18% | 202,884 |
| May 15, 2025 | 86.54 | 86.86 | 86.30 | 86.83 | 85.25 | 1.11% | 822,539 |
| May 14, 2025 | 86.58 | 86.59 | 85.84 | 85.88 | 84.31 | -0.45% | 241,171 |