Skip to main content
iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
95.22
-0.04 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
95.28
+0.06 (0.06%)
After-hours: Dec 5, 2025, 5:18 PM EST

ESGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202595.4695.6295.0695.2295.22-0.04%181,365
Dec 4, 202595.4495.5795.0895.2695.260.33%287,901
Dec 3, 202594.4695.0094.4694.9594.950.52%194,604
Dec 2, 202594.4294.5194.1794.4694.460.44%149,207
Dec 1, 202594.1994.4794.0294.0594.05-0.51%178,203
Nov 28, 202594.0894.5494.0494.5394.530.35%102,683
Nov 26, 202593.5794.3493.5494.2094.201.19%186,586
Nov 25, 202592.3193.1892.1493.0993.091.17%272,838
Nov 24, 202591.7392.1791.6292.0192.010.07%271,790
Nov 21, 202591.4092.1691.0891.9591.951.60%324,266
Nov 20, 202592.4492.5490.4890.5090.50-1.49%185,077
Nov 19, 202592.0192.4291.4791.8791.87-0.36%184,204
Nov 18, 202592.1292.4991.6692.2092.20-1.28%452,335
Nov 17, 202593.9594.3193.1293.4093.40-1.41%232,486
Nov 14, 202594.2494.9494.2094.7494.74-0.22%152,440
Nov 13, 202595.7795.8594.8894.9594.95-1.16%240,493
Nov 12, 202595.8296.2095.7796.0696.060.60%167,504
Nov 11, 202595.1695.6395.1695.4995.490.67%177,820
Nov 10, 202594.3994.8894.1594.8594.851.10%189,126
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%154,504
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
Aug 28, 202591.3591.5191.1891.3891.380.38%203,803
Aug 27, 202590.4991.0790.4191.0391.03-0.26%174,450
Aug 26, 202591.1491.3191.0291.2791.27-0.13%183,909
Aug 25, 202592.2092.3191.3491.3991.39-1.33%170,388
Aug 22, 202591.5692.7491.5592.6292.621.60%109,238
Aug 21, 202591.3091.4291.0491.1691.16-0.64%209,037
Aug 20, 202591.5891.8191.4891.7591.750.33%192,153
Aug 19, 202591.7391.8591.3691.4591.45-0.04%187,175
Aug 18, 202591.3191.5391.2491.4991.49-0.19%346,770
Aug 15, 202591.6991.7291.5191.6691.660.67%147,164
Aug 14, 202590.7091.1290.6991.0591.05-0.13%183,406
Aug 13, 202590.9891.1990.9291.1791.170.53%155,367
Aug 12, 202589.9790.6989.8690.6990.691.27%261,428
Aug 11, 202589.7489.7989.4489.5589.55-0.47%114,358
Aug 8, 202589.7790.1489.7389.9789.970.59%142,544
Aug 7, 202589.6689.7589.1089.4489.440.80%235,108
Aug 6, 202588.5888.8788.4588.7388.730.62%438,481
Aug 5, 202588.3088.3287.8688.1888.180.03%205,305
Aug 4, 202587.9388.1587.8588.1588.151.26%383,493
Aug 1, 202587.0387.1686.4887.0587.05-0.26%219,649
Jul 31, 202587.8687.8687.1387.2887.28-1.01%324,234
Jul 30, 202588.4788.7787.8488.1788.17-0.70%283,117
Jul 29, 202588.9288.9588.5688.7988.79-0.17%435,846
Jul 28, 202589.5089.5588.7588.9488.94-1.59%199,691
Jul 25, 202589.8190.3889.7290.3890.38-0.12%136,704
Jul 24, 202590.6790.8890.4690.4990.49-0.84%329,138
Jul 23, 202590.2391.2690.1991.2691.262.48%258,716
Jul 22, 202588.6689.1588.4789.0589.050.51%155,942
Jul 21, 202588.5389.0388.3988.6088.600.64%282,643
Jul 18, 202588.7488.7488.0088.0488.04-0.27%153,449
Jul 17, 202587.8188.3187.7888.2888.280.33%159,923