iShares ESG Aware MSCI EAFE ETF (ESGD) Historical Stock Data
75.52 ↑0.20 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGD is down -0.10% a day on average. There have been 15 days where iShares ESG Aware MSCI EAFE ETF closed green and 15 days where ESGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 75.46 | 75.52 | ↑$0.06 (0.08%) | 75.17 | 75.68 | 312.91K |
| 2025-01-13 | 74.63 | 75.32 | ↑$0.69 (0.92%) | 74.57 | 75.32 | 254.93K |
| 2025-01-10 | 75.90 | 75.47 | ↓$0.43 (-0.57%) | 75.29 | 76.01 | 378.93K |
| 2025-01-08 | 76.26 | 76.65 | ↑$0.39 (0.51%) | 76.11 | 76.75 | 222.24K |
| 2025-01-07 | 77.53 | 76.84 | ↓$0.69 (-0.89%) | 76.71 | 77.53 | 261.40K |
| 2025-01-06 | 76.72 | 76.95 | ↑$0.23 (0.30%) | 76.66 | 77.40 | 293.61K |
| 2025-01-03 | 75.95 | 76.15 | ↑$0.20 (0.26%) | 75.69 | 76.24 | 334.41K |
| 2025-01-02 | 76.14 | 75.84 | ↓$0.30 (-0.39%) | 75.62 | 76.32 | 304.39K |
| 2024-12-31 | 76.39 | 76.14 | ↓$0.25 (-0.33%) | 75.92 | 76.44 | 336.55K |
| 2024-12-30 | 76.15 | 76.10 | ↓$0.05 (-0.07%) | 75.74 | 76.35 | 460.08K |
| 2024-12-27 | 76.51 | 76.59 | ↑$0.08 (0.10%) | 76.30 | 76.73 | 319.75K |
| 2024-12-26 | 76.58 | 76.73 | ↑$0.15 (0.20%) | 76.36 | 76.81 | 340.49K |
| 2024-12-24 | 76.06 | 76.32 | ↑$0.26 (0.34%) | 75.88 | 76.32 | 237.18K |
| 2024-12-23 | 75.59 | 76.03 | ↑$0.44 (0.58%) | 75.27 | 76.12 | 692.66K |
| 2024-12-20 | 74.95 | 75.59 | ↑$0.64 (0.85%) | 74.73 | 76.10 | 642.76K |
| 2024-12-19 | 76.16 | 75.65 | ↓$0.51 (-0.67%) | 75.59 | 76.22 | 748.16K |
| 2024-12-18 | 77.76 | 75.77 | ↓$1.99 (-2.56%) | 75.75 | 77.91 | 602.48K |
| 2024-12-17 | 77.80 | 77.82 | ↑$0.02 (0.03%) | 77.75 | 78.08 | 416.33K |
| 2024-12-16 | 78.91 | 78.92 | ↑$0.01 (0.01%) | 78.81 | 79.25 | 500.79K |
| 2024-12-13 | 79.51 | 79.17 | ↓$0.34 (-0.43%) | 79.00 | 79.51 | 275.03K |
| 2024-12-12 | 79.60 | 79.36 | ↓$0.24 (-0.30%) | 79.34 | 80.00 | 261.65K |
| 2024-12-11 | 80.06 | 80.04 | ↓$0.02 (-0.02%) | 79.75 | 80.20 | 1.80M |
| 2024-12-10 | 80.19 | 79.50 | ↓$0.69 (-0.86%) | 79.50 | 80.19 | 1.39M |
| 2024-12-09 | 80.85 | 80.28 | ↓$0.57 (-0.71%) | 80.28 | 80.91 | 1.43M |
| 2024-12-06 | 80.77 | 80.39 | ↓$0.38 (-0.47%) | 80.22 | 80.77 | 322.20K |
| 2024-12-05 | 80.46 | 80.43 | ↓$0.03 (-0.04%) | 80.32 | 80.63 | 390.01K |
| 2024-12-04 | 79.99 | 79.95 | ↓$0.04 (-0.05%) | 79.88 | 80.16 | 215.29K |
| 2024-12-03 | 79.97 | 79.98 | ↑$0.01 (0.01%) | 79.68 | 80.12 | 270.75K |
| 2024-12-02 | 79.35 | 79.50 | ↑$0.15 (0.19%) | 78.91 | 79.72 | 477.85K |
| 2024-11-29 | 78.55 | 79.33 | ↑$0.78 (0.99%) | 78.55 | 79.38 | 155.27K |
Create an account or log in to view more rows.
$ESGD Love this stock.
Light taps
$ESGD rubbish
$ESGD gimme gimme
$ESGD 5 minute looks sexy
$ESGD Looking for this cup to breakout.
$ESGD holdddd it tight yall
$ESGD FYI - leaning bullish
$ESGD I blocked some bears and I liked it!
$ESGD bag holders for life club
$ESGD we back