Skip to main content
logo
iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
93.82
+0.32 (0.34%)
At close: Nov 7, 2025, 4:00 PM EST
91.95
-1.87 (-1.99%)
After-hours: Nov 7, 2025, 7:11 PM EST

ESGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%154,001
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
Sep 18, 202592.6693.1392.4792.9892.980.31%153,734
Sep 17, 202592.9093.9792.2492.6992.69-0.32%372,044
Sep 16, 202593.0993.1192.6992.9992.99-0.21%950,616
Sep 15, 202592.9793.2492.8793.1993.190.72%224,026
Sep 12, 202592.4792.6592.2992.5292.52-0.38%185,860
Sep 11, 202592.3092.8992.3092.8792.871.10%291,429
Sep 10, 202592.1492.2691.7791.8691.86-156,219
Sep 9, 202591.7992.0291.7091.8691.86-0.34%126,800
Sep 8, 202591.9792.2391.7492.1792.171.05%164,064
Sep 5, 202591.5691.7890.9491.2191.210.43%281,300
Sep 4, 202590.4490.8290.3690.8290.820.79%218,133
Sep 3, 202589.8190.1289.7490.1190.110.16%177,419
Sep 2, 202589.5090.1089.4289.9789.97-0.91%296,739
Aug 29, 202590.8690.9890.7390.8090.80-0.63%141,247