iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
80.39
-0.04 (-0.05%)
Dec 6, 2024, 4:00 PM EST - Market closed

ESGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 6, 202480.7780.7780.2280.3980.39-0.05%410,374
Dec 5, 202480.4680.6380.3280.4380.430.60%548,319
Dec 4, 202479.9980.1679.8379.9579.95-0.04%215,489
Dec 3, 202479.9780.1279.6879.9879.980.60%270,754
Dec 2, 202479.3579.7278.9179.5079.500.21%549,621
Nov 29, 202478.5579.4678.5579.3379.331.39%159,645
Nov 27, 202478.1578.4078.0078.2478.240.46%273,802
Nov 26, 202478.2278.2277.6477.8877.88-0.55%249,859
Nov 25, 202478.4978.6678.0678.3178.310.44%281,611
Nov 22, 202477.6578.0777.6077.9777.970.39%804,359
Nov 21, 202477.4977.7877.2377.6777.670.01%304,439
Nov 20, 202477.5177.8377.0877.6677.66-0.28%471,679
Nov 19, 202477.2577.9777.1977.8877.88-0.08%247,176
Nov 18, 202477.4078.0777.3977.9477.940.53%318,295
Nov 15, 202477.6877.6877.3377.5377.53-0.32%457,096
Nov 14, 202478.1978.3277.7177.7877.780.23%305,768
Nov 13, 202477.7277.8177.1277.6077.60-0.60%339,314
Nov 12, 202478.7678.7677.6878.0778.07-1.75%263,019
Nov 11, 202479.6579.7079.3579.4679.460.14%198,327
Nov 8, 202479.5579.6378.9879.3579.35-1.31%250,463
Nov 7, 202480.1280.5179.9880.4080.401.48%311,953
Nov 6, 202479.2879.3378.6379.2379.23-1.66%315,018
Nov 5, 202479.9280.6079.9080.5780.571.24%614,015
Nov 4, 202479.9880.3079.5879.5879.58-0.11%415,127
Nov 1, 202479.9280.1079.5779.6779.67-322,401
Oct 31, 202479.5679.6778.7179.6779.67-0.47%267,977
Oct 30, 202479.8880.3879.8780.0580.05-0.62%356,751
Oct 29, 202480.6080.7580.3980.5580.55-0.41%227,704
Oct 28, 202480.5680.9580.5080.8880.880.99%144,530
Oct 25, 202480.6080.7279.9980.0980.09-0.40%144,433
Oct 24, 202480.5880.6680.1080.4180.410.47%163,097
Oct 23, 202480.0880.2579.6580.0380.03-1.08%181,108
Oct 22, 202480.8080.9980.7180.9080.90-0.52%205,824
Oct 21, 202481.8681.9381.2281.3281.32-1.31%227,198
Oct 18, 202482.2382.4182.0482.4082.400.64%165,207
Oct 17, 202482.1682.1681.7981.8881.880.06%182,812
Oct 16, 202481.7781.9381.6781.8381.830.29%211,249
Oct 15, 202482.7782.7781.5481.5981.59-1.79%149,161
Oct 14, 202482.6683.1282.5383.0883.080.39%140,022
Oct 11, 202482.3082.8882.2782.7682.760.49%132,645
Oct 10, 202482.1982.4081.9282.3682.36-0.17%226,079
Oct 9, 202482.0182.5481.9482.5082.500.16%199,672
Oct 8, 202482.4182.4782.1582.3782.37-0.27%236,504
Oct 7, 202482.8082.9082.3182.5982.59-0.64%140,744
Oct 4, 202482.6483.1382.4683.1283.120.75%128,111
Oct 3, 202482.6582.7882.3182.5082.50-1.01%236,924
Oct 2, 202483.2183.4882.9183.3483.34-0.25%210,415
Oct 1, 202484.1884.1883.0683.5583.55-0.74%473,216
Sep 30, 202484.3484.4083.6984.1784.17-0.27%296,940
Sep 27, 202484.6985.0484.3184.4084.40-0.58%112,536
Sep 26, 202484.6585.0184.4284.8984.892.14%238,635
Sep 25, 202483.7283.7283.0383.1183.11-0.62%177,022
Sep 24, 202483.2783.6383.1583.6383.630.65%193,599
Sep 23, 202482.8383.1782.8383.0983.090.46%131,650
Sep 20, 202483.1383.1382.4882.7182.71-1.11%124,741
Sep 19, 202483.4683.7683.0183.6483.642.05%140,614
Sep 18, 202482.2782.9381.7981.9681.96-0.34%178,224
Sep 17, 202482.6182.6682.0082.2482.24-0.47%187,572
Sep 16, 202482.3382.6982.1582.6382.630.74%131,021
Sep 13, 202481.9482.2681.8182.0282.020.20%119,006
Sep 12, 202481.1781.8680.9481.8681.860.94%188,864
Sep 11, 202480.7681.2379.8081.1081.100.58%253,341
Sep 10, 202480.7180.7179.9780.6380.63-0.49%188,669
Sep 9, 202480.8081.3180.7481.0381.031.00%126,590
Sep 6, 202481.6481.7280.1280.2380.23-1.88%197,876
Sep 5, 202481.7181.9581.4181.7781.770.16%286,780
Sep 4, 202481.4282.0581.4281.6481.64-0.51%216,414
Sep 3, 202482.9883.0181.8782.0682.06-1.55%280,148
Aug 30, 202483.4183.6082.9183.3583.350.24%165,087
Aug 29, 202483.2083.6583.0183.1583.150.37%148,302
Aug 28, 202483.0283.2082.4782.8482.84-0.38%425,781
Aug 27, 202482.9283.2782.8883.1683.160.47%163,528
Aug 26, 202482.9583.0782.6882.7782.77-0.45%139,422
Aug 23, 202482.2683.1982.2483.1483.141.89%177,464
Aug 22, 202482.4582.8681.4781.6081.60-0.65%343,918
Aug 21, 202481.9082.2681.7182.1382.130.95%259,383
Aug 20, 202481.4881.6881.2681.3681.36-0.29%135,759
Aug 19, 202481.0681.6781.0681.6081.601.22%125,903
Aug 16, 202480.3080.7280.2780.6280.620.52%176,239
Aug 15, 202479.8980.3279.8480.2080.201.35%130,572
Aug 14, 202479.0479.2578.9479.1379.130.24%164,835
Aug 13, 202478.2778.9777.9178.9478.941.77%224,830
Aug 12, 202477.5977.8077.3777.5777.57-0.04%142,967
Aug 9, 202477.1177.6576.9577.6077.600.36%174,030
Aug 8, 202476.7277.3976.4977.3277.321.67%189,317
Aug 7, 202477.1377.3375.9876.0576.050.56%230,421
Aug 6, 202475.0176.1374.7775.6375.63-334,858
Aug 5, 202474.7876.0974.0875.6375.63-1.97%522,429
Aug 2, 202477.4677.5276.5377.1577.15-1.71%200,671
Aug 1, 202479.5879.7678.1178.4978.49-2.69%372,095
Jul 31, 202480.6881.0380.4280.6680.661.46%149,206
Jul 30, 202479.6479.7079.2079.5079.500.23%201,489
Jul 29, 202479.4579.4779.0979.3279.32-0.50%328,652
Jul 26, 202479.2879.8179.2179.7279.721.36%115,424
Jul 25, 202478.4779.3278.1878.6578.65-0.61%240,300
Jul 24, 202479.8079.9679.0879.1379.13-1.21%219,671
Jul 23, 202480.2980.3080.0780.1080.10-0.63%169,901
Jul 22, 202480.4780.6180.2480.6180.611.08%177,664
Jul 19, 202480.0080.0479.6779.7579.75-0.56%268,374
Jul 18, 202481.3281.3280.0880.2080.20-1.11%414,318