Skip to main content
iShares ESG Aware MSCI EAFE ETF (ESGD)
NASDAQ: ESGD · Real-Time Price · USD
99.71
-0.50 (-0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
99.71
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

ESGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202699.6499.8999.3399.7699.76-0.45%192,678
Apr 27, 2026100.56100.83100.11100.21100.21-0.28%195,598
Apr 24, 2026100.01100.6199.94100.49100.490.55%221,173
Apr 23, 2026100.36100.8298.9599.9499.94-0.83%192,444
Apr 22, 2026101.13101.13100.42100.78100.780.28%185,068
Apr 21, 2026102.01102.03100.35100.50100.50-2.01%283,933
Apr 20, 2026102.42102.69102.04102.56102.56-0.43%360,620
Apr 17, 2026103.12103.79102.92103.00103.001.29%287,529
Apr 16, 2026102.23102.23101.42101.69101.69-0.33%229,322
Apr 15, 2026102.02102.12101.66102.03102.03-0.15%496,841
Apr 14, 2026101.84102.36101.77102.18102.180.85%204,113
Apr 13, 202699.66101.4199.63101.32101.320.67%205,017
Apr 10, 2026100.96101.17100.30100.65100.650.12%239,881
Apr 9, 202699.69101.0299.47100.53100.53-0.30%291,617
Apr 8, 2026101.17101.24100.10100.83100.833.97%314,310
Apr 7, 202696.3797.1795.4596.9896.98-0.13%323,333
Apr 6, 202696.6597.3396.6597.1197.110.52%317,588
Apr 2, 202695.0796.8794.9696.6196.61-0.66%314,665
Apr 1, 202697.2097.8296.7997.2597.251.70%523,273
Mar 31, 202694.1095.6593.6395.6295.623.29%430,732
Mar 30, 202693.1193.4692.1992.5792.570.38%267,914
Mar 27, 202692.7893.2791.9792.2292.22-1.10%339,017
Mar 26, 202693.9494.7993.2093.2593.25-2.17%349,078
Mar 25, 202695.5695.7494.7995.3295.321.49%267,397
Mar 24, 202693.0794.4193.0793.9293.92-0.61%358,230
Mar 23, 202694.1595.6193.6094.5094.502.37%442,639
Mar 20, 202694.7894.7891.7592.3192.31-3.04%255,527
Mar 19, 202693.4995.7493.4195.2095.20-0.17%569,271
Mar 18, 202696.4196.6895.2595.3695.36-1.74%629,131
Mar 17, 202697.4097.5796.9397.0597.050.34%258,581
Mar 16, 202696.2196.9396.0896.7296.721.76%296,985
Mar 13, 202696.3396.7594.8695.0595.05-1.23%306,724
Mar 12, 202696.8596.8595.7896.2396.23-1.60%353,581
Mar 11, 202697.4298.1697.1497.7997.79-0.32%392,284
Mar 10, 202698.5499.6897.9798.1098.100.22%1,037,921
Mar 9, 202695.7098.2194.9397.8897.880.67%1,336,402
Mar 6, 202696.1297.6096.0697.2397.23-0.85%743,779
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%638,826
Mar 2, 2026101.57102.60101.57102.14102.14-2.00%387,212
Feb 27, 2026104.46104.81104.18104.22104.22-0.16%265,358
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