Skip to main content
iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
98.06
-2.19 (-2.18%)
Mar 5, 2026, 4:00 PM EST - Market closed

ESGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202698.6099.1797.1198.0698.06-2.18%363,042
Mar 4, 202699.61100.3799.12100.25100.251.34%613,362
Mar 3, 202697.4399.3696.5598.9298.92-3.15%638,809
Mar 2, 2026101.57102.60101.57102.14102.14-2.00%387,212
Feb 27, 2026104.46104.81104.18104.22104.22-0.16%265,345
Feb 26, 2026104.47104.48103.74104.39104.39-0.02%275,816
Feb 25, 2026104.04104.60103.93104.41104.410.88%442,610
Feb 24, 2026102.99103.70102.86103.50103.500.32%463,361
Feb 23, 2026103.64103.88102.98103.17103.17-0.44%304,947
Feb 20, 2026102.67103.78102.65103.63103.630.73%320,701
Feb 19, 2026102.34102.88102.16102.88102.88-0.20%242,273
Feb 18, 2026103.15103.66102.85103.09103.090.10%355,523
Feb 17, 2026102.18103.06101.76102.99102.990.01%252,299
Feb 13, 2026102.75103.24102.40102.98102.980.11%302,216
Feb 12, 2026103.98104.15102.66102.87102.87-0.90%233,661
Feb 11, 2026103.73104.06103.08103.80103.800.61%248,730
Feb 10, 2026103.53103.65103.17103.17103.170.18%298,456
Feb 9, 2026102.19103.16102.12102.98102.981.32%482,025
Feb 6, 2026100.68101.69100.62101.64101.642.42%257,001
Feb 5, 202699.67100.3099.2499.2499.24-1.45%247,838
Feb 4, 2026101.36101.65100.28100.70100.700.23%286,961
Feb 3, 2026100.16100.6499.67100.47100.47-0.04%310,983
Feb 2, 202699.93100.6199.93100.51100.510.60%288,377
Jan 30, 2026100.59100.7999.5599.9199.91-1.01%346,493
Jan 29, 2026101.27101.3499.81100.93100.930.76%542,469
Jan 28, 2026100.30100.5399.71100.17100.17-1.05%362,855
Jan 27, 2026100.56101.49100.42101.23101.231.60%249,695
Jan 26, 202699.6299.9199.6099.6499.640.66%175,723
Jan 23, 202698.1699.0698.1198.9998.990.49%255,824
Jan 22, 202698.4298.7298.2298.5198.510.46%329,800
Jan 21, 202697.3298.3396.9698.0698.060.94%280,442
Jan 20, 202697.1397.8097.0097.1597.15-1.43%329,807
Jan 16, 202698.4998.6198.1098.5698.560.22%228,419
Jan 15, 202698.6798.6798.2898.3498.34-0.07%280,902
Jan 14, 202698.2698.4598.0898.4198.410.43%1,405,794
Jan 13, 202698.3798.3797.8397.9997.99-0.59%324,739
Jan 12, 202698.3098.6498.2398.5798.570.64%302,767
Jan 9, 202697.5298.0397.5197.9497.940.95%171,704
Jan 8, 202696.6397.0896.6397.0297.02-0.09%196,743
Jan 7, 202697.3397.3596.9797.1197.11-0.31%260,931
Jan 6, 202697.4897.6397.2697.4197.410.11%205,850
Jan 5, 202696.2497.3296.2497.3097.301.25%388,159
Jan 2, 202696.0996.2095.6496.1096.101.06%264,862
Dec 31, 202595.3195.4095.0495.0995.09-0.46%422,715
Dec 30, 202595.6895.8795.5095.5395.530.18%326,105
Dec 29, 202595.4095.5995.1895.3695.36-0.31%237,645
Dec 26, 202595.6295.7095.4595.6695.660.14%273,478
Dec 24, 202595.4395.5895.3495.5395.530.15%119,418
Dec 23, 202595.3595.5495.2395.3995.390.63%226,422
Dec 22, 202594.5694.8694.4994.7994.790.29%438,590
Dec 19, 202594.4094.8494.3794.5294.520.61%341,898
Dec 18, 202594.1494.4793.7593.9593.950.65%372,977
Dec 17, 202593.9394.1193.3293.3493.34-0.82%2,241,400
Dec 16, 202594.3394.6593.6994.1194.11-2.29%299,874
Dec 15, 202596.5996.6996.0896.3294.530.65%219,364
Dec 12, 202596.3096.5095.4395.7093.92-0.61%352,631
Dec 11, 202596.0796.4495.9896.2994.500.51%208,842
Dec 10, 202594.8995.9094.8195.8094.021.09%241,654
Dec 9, 202594.9595.1894.7294.7793.00-0.12%246,356
Dec 8, 202595.0895.1494.7094.8893.11-0.36%178,192
Dec 5, 202595.4695.6295.0695.2293.45-0.04%181,365
Dec 4, 202595.4495.5795.0895.2693.490.33%287,901
Dec 3, 202594.4695.0094.4694.9593.180.52%194,604
Dec 2, 202594.4294.5194.1794.4692.700.44%149,207
Dec 1, 202594.1994.4794.0294.0592.30-0.51%178,203
Nov 28, 202594.0894.5494.0494.5392.770.35%102,693
Nov 26, 202593.5794.3493.5494.2092.441.19%186,586
Nov 25, 202592.3193.1892.1493.0991.361.17%272,838
Nov 24, 202591.7392.1791.6292.0190.300.07%271,790
Nov 21, 202591.4092.1691.0891.9590.241.60%324,266
Nov 20, 202592.4492.5490.4890.5088.81-1.49%185,082
Nov 19, 202592.0192.4291.4791.8790.16-0.36%184,204
Nov 18, 202592.1292.4991.6692.2090.48-1.28%452,335
Nov 17, 202593.9594.3193.1293.4091.66-1.41%232,486
Nov 14, 202594.2494.9494.2094.7492.97-0.22%152,440
Nov 13, 202595.7795.8594.8894.9593.18-1.16%240,493
Nov 12, 202595.8296.2095.7796.0694.270.60%167,504
Nov 11, 202595.1695.6395.1695.4993.710.67%177,820
Nov 10, 202594.3994.8894.1594.8593.081.10%189,126
Nov 7, 202593.0893.8692.9493.8292.070.34%290,650
Nov 6, 202593.8293.8893.2693.5091.76-0.26%170,942
Nov 5, 202593.2493.9093.1993.7491.990.60%154,504
Nov 4, 202593.1793.6492.9493.1891.44-1.02%262,594
Nov 3, 202594.1894.2593.8794.1492.390.02%283,507
Oct 31, 202594.2994.2993.8094.1292.37-0.21%170,143
Oct 30, 202594.1494.7394.1494.3292.56-0.41%165,874
Oct 29, 202595.2895.3694.3294.7192.95-0.66%197,228
Oct 28, 202595.3395.6395.0895.3493.56-0.01%1,821,188
Oct 27, 202595.1795.3695.0895.3593.570.78%161,392
Oct 24, 202594.6094.7994.5494.6192.850.15%131,422
Oct 23, 202594.2494.5894.2494.4792.710.46%283,953
Oct 22, 202594.1494.3393.5994.0492.29-0.13%239,128
Oct 21, 202594.3694.5894.1694.1692.41-0.74%178,582
Oct 20, 202594.5094.9194.4994.8693.090.93%274,175
Oct 17, 202593.5494.0893.4693.9992.240.11%262,581
Oct 16, 202593.9594.2693.5493.8992.140.54%222,400
Oct 15, 202593.4093.6592.9293.3991.650.49%157,535
Oct 14, 202592.0093.2191.9192.9391.200.39%222,979
Oct 13, 202592.1992.7092.1292.5790.840.79%144,618
Oct 10, 202593.2493.3791.7191.8490.13-1.85%305,069