iShares ESG Aware MSCI EAFE ETF (ESGD)

NASDAQ: ESGD · Real-Time Price · USD

101.53

-0.61 (-0.60%)

At close: Jun 26, 2026, 4:00 PM EDT

101.13

-0.40 (-0.39%)

After-hours: Jun 26, 2026, 7:35 PM EDT

ESGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	101.52	102.06	101.34	101.53	101.53	-0.60%	292,819
Jun 25, 2026	102.39	102.66	101.70	102.14	102.14	0.92%	319,692
Jun 24, 2026	101.16	101.56	100.88	101.21	101.21	-0.12%	650,405
Jun 23, 2026	101.27	101.86	101.19	101.33	101.33	-2.14%	308,419
Jun 22, 2026	103.51	103.74	103.31	103.55	103.55	0.40%	762,496
Jun 18, 2026	103.32	103.43	102.95	103.14	103.14	0.63%	285,384
Jun 17, 2026	103.77	104.17	102.33	102.49	102.49	-0.43%	645,317
Jun 16, 2026	103.37	103.50	102.91	102.93	102.93	0.11%	174,085
Jun 15, 2026	103.41	103.42	102.62	102.82	102.82	0.66%	554,724
Jun 12, 2026	103.44	104.03	103.00	103.77	102.14	0.25%	166,306
Jun 11, 2026	101.33	103.62	101.07	103.51	101.89	3.23%	243,943
Jun 10, 2026	101.02	101.71	100.23	100.27	98.70	-1.43%	271,308
Jun 9, 2026	102.66	103.03	100.31	101.72	100.12	0.03%	597,883
Jun 8, 2026	102.09	102.22	101.52	101.69	100.09	0.66%	225,031
Jun 5, 2026	102.96	102.96	100.74	101.02	99.43	-2.62%	198,682
Jun 4, 2026	103.31	103.83	103.21	103.74	102.11	0.73%	263,094
Jun 3, 2026	103.62	103.62	102.90	102.99	101.37	-0.81%	175,787
Jun 2, 2026	103.37	103.94	103.35	103.83	102.20	0.59%	259,510
Jun 1, 2026	102.78	103.61	102.41	103.22	101.60	-0.25%	265,500
May 29, 2026	103.79	104.23	103.47	103.48	101.86	0.08%	619,983
May 28, 2026	103.00	103.76	102.78	103.40	101.78	-0.14%	756,690
May 27, 2026	103.84	103.88	103.31	103.55	101.92	-0.34%	301,829
May 26, 2026	104.11	104.26	103.56	103.90	102.27	1.10%	215,061
May 22, 2026	103.01	103.30	102.60	102.77	101.16	-0.07%	167,330
May 21, 2026	101.50	103.24	101.40	102.84	101.23	0.44%	234,251
May 20, 2026	100.86	102.59	100.70	102.39	100.78	1.65%	232,048
May 19, 2026	100.97	101.24	100.57	100.73	99.15	-0.69%	180,065
May 18, 2026	101.30	101.56	100.60	101.43	99.84	0.96%	247,900
May 15, 2026	100.66	100.81	100.27	100.47	98.89	-1.58%	156,135
May 14, 2026	102.35	102.49	102.00	102.08	100.48	-0.26%	207,366
May 13, 2026	101.42	102.35	101.40	102.35	100.74	0.69%	283,408
May 12, 2026	101.35	101.77	100.95	101.65	100.05	-0.71%	194,572
May 11, 2026	102.32	102.56	102.16	102.38	100.77	-0.21%	294,423
May 8, 2026	102.40	102.62	102.05	102.60	100.99	1.01%	231,058
May 7, 2026	103.37	103.37	101.53	101.57	99.98	-1.85%	330,074
May 6, 2026	102.99	103.61	102.99	103.48	101.86	2.63%	314,555
May 5, 2026	100.37	100.98	100.01	100.83	99.25	1.35%	315,368
May 4, 2026	100.05	100.44	99.05	99.49	97.93	-1.34%	288,087
May 1, 2026	100.82	101.62	100.78	100.84	99.26	-0.24%	506,255
Apr 30, 2026	99.96	101.33	99.83	101.08	99.49	2.40%	222,579
Apr 29, 2026	99.14	99.28	98.30	98.71	97.16	-1.00%	469,912
Apr 28, 2026	99.64	99.89	99.33	99.71	98.15	-0.50%	192,678
Apr 27, 2026	100.56	100.83	100.11	100.21	98.64	-0.28%	195,598
Apr 24, 2026	100.01	100.61	99.94	100.49	98.91	0.55%	221,173
Apr 23, 2026	100.36	100.82	98.95	99.94	98.37	-0.83%	192,444
Apr 22, 2026	101.13	101.13	100.42	100.78	99.20	0.28%	185,068
Apr 21, 2026	102.01	102.03	100.35	100.50	98.92	-2.01%	283,933
Apr 20, 2026	102.42	102.69	102.04	102.56	100.95	-0.43%	360,620
Apr 17, 2026	103.12	103.79	102.92	103.00	101.38	1.29%	287,529
Apr 16, 2026	102.23	102.23	101.42	101.69	100.09	-0.33%	229,322
Apr 15, 2026	102.02	102.12	101.66	102.03	100.43	-0.15%	496,841
Apr 14, 2026	101.84	102.36	101.77	102.18	100.58	0.85%	204,113
Apr 13, 2026	99.66	101.41	99.63	101.32	99.73	0.67%	205,017
Apr 10, 2026	100.96	101.17	100.30	100.65	99.07	0.12%	239,881
Apr 9, 2026	99.69	101.02	99.47	100.53	98.95	-0.30%	291,617
Apr 8, 2026	101.17	101.24	100.10	100.83	99.25	3.97%	314,310
Apr 7, 2026	96.37	97.17	95.45	96.98	95.46	-0.13%	323,333
Apr 6, 2026	96.65	97.33	96.65	97.11	95.59	0.52%	317,588
Apr 2, 2026	95.07	96.87	94.96	96.61	95.09	-0.66%	314,665
Apr 1, 2026	97.20	97.82	96.79	97.25	95.72	1.70%	523,273
Mar 31, 2026	94.10	95.65	93.63	95.62	94.12	3.29%	430,732
Mar 30, 2026	93.11	93.46	92.19	92.57	91.12	0.38%	267,914
Mar 27, 2026	92.78	93.27	91.97	92.22	90.77	-1.10%	339,017
Mar 26, 2026	93.94	94.79	93.20	93.25	91.79	-2.17%	349,078
Mar 25, 2026	95.56	95.74	94.79	95.32	93.82	1.49%	267,397
Mar 24, 2026	93.07	94.41	93.07	93.92	92.45	-0.61%	358,230
Mar 23, 2026	94.15	95.61	93.60	94.50	93.02	2.37%	442,639
Mar 20, 2026	94.78	94.78	91.75	92.31	90.86	-3.04%	255,527
Mar 19, 2026	93.49	95.74	93.41	95.20	93.71	-0.17%	569,271
Mar 18, 2026	96.41	96.68	95.25	95.36	93.86	-1.74%	629,131
Mar 17, 2026	97.40	97.57	96.93	97.05	95.53	0.34%	258,581
Mar 16, 2026	96.21	96.93	96.08	96.72	95.20	1.76%	296,985
Mar 13, 2026	96.33	96.75	94.86	95.05	93.56	-1.23%	306,724
Mar 12, 2026	96.85	96.85	95.78	96.23	94.72	-1.60%	353,581
Mar 11, 2026	97.42	98.16	97.14	97.79	96.26	-0.32%	392,284
Mar 10, 2026	98.54	99.68	97.97	98.10	96.56	0.22%	1,037,921
Mar 9, 2026	95.70	98.21	94.93	97.88	96.34	0.67%	1,336,402
Mar 6, 2026	96.12	97.60	96.06	97.23	95.70	-0.85%	743,779
Mar 5, 2026	98.60	99.17	97.11	98.06	96.52	-2.18%	363,042
Mar 4, 2026	99.61	100.37	99.12	100.25	98.68	1.34%	613,362
Mar 3, 2026	97.43	99.36	96.55	98.92	97.37	-3.15%	638,826
Mar 2, 2026	101.57	102.60	101.57	102.14	100.54	-2.00%	387,212
Feb 27, 2026	104.46	104.81	104.18	104.22	102.58	-0.16%	265,358
Feb 26, 2026	104.47	104.48	103.74	104.39	102.75	-0.02%	275,816
Feb 25, 2026	104.04	104.60	103.93	104.41	102.77	0.88%	442,610
Feb 24, 2026	102.99	103.70	102.86	103.50	101.88	0.32%	463,361
Feb 23, 2026	103.64	103.88	102.98	103.17	101.55	-0.44%	304,947
Feb 20, 2026	102.67	103.78	102.65	103.63	102.00	0.73%	320,701
Feb 19, 2026	102.34	102.88	102.16	102.88	101.27	-0.20%	242,273
Feb 18, 2026	103.15	103.66	102.85	103.09	101.47	0.10%	355,523
Feb 17, 2026	102.18	103.06	101.76	102.99	101.37	0.01%	252,299
Feb 13, 2026	102.75	103.24	102.40	102.98	101.36	0.11%	302,216
Feb 12, 2026	103.98	104.15	102.66	102.87	101.26	-0.90%	233,661
Feb 11, 2026	103.73	104.06	103.08	103.80	102.17	0.61%	248,730
Feb 10, 2026	103.53	103.65	103.17	103.17	101.55	0.18%	298,456
Feb 9, 2026	102.19	103.16	102.12	102.98	101.36	1.32%	482,025
Feb 6, 2026	100.68	101.69	100.62	101.64	100.04	2.42%	257,001
Feb 5, 2026	99.67	100.30	99.24	99.24	97.68	-1.45%	247,838
Feb 4, 2026	101.36	101.65	100.28	100.70	99.12	0.23%	286,961
Feb 3, 2026	100.16	100.64	99.67	100.47	98.89	-0.04%	310,983