iShares ESG Aware MSCI EAFE ETF (ESGD) Historical Stock Data
81.84 ↑0.29 (0.36%)
As of May 17, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, ESGD is down -0.03% a day on average. There have been 13 days where iShares ESG Aware MSCI EAFE ETF closed green and 17 days where ESGD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-17 | 81.55 | 81.84 | ↑$0.29 (0.36%) | 81.49 | 81.86 | 142.90K |
2024-05-16 | 81.94 | 81.55 | ↓$0.39 (-0.48%) | 81.53 | 81.95 | 141.34K |
2024-05-15 | 81.57 | 82.01 | ↑$0.44 (0.54%) | 81.41 | 82.03 | 157.57K |
2024-05-14 | 80.93 | 81.18 | ↑$0.25 (0.31%) | 80.85 | 81.18 | 139.47K |
2024-05-13 | 80.70 | 80.60 | ↓$0.10 (-0.12%) | 80.55 | 80.84 | 153.73K |
2024-05-10 | 80.72 | 80.59 | ↓$0.13 (-0.16%) | 80.53 | 80.80 | 144.53K |
2024-05-09 | 79.85 | 80.47 | ↑$0.62 (0.78%) | 79.85 | 80.49 | 158.73K |
2024-05-08 | 79.61 | 79.86 | ↑$0.25 (0.31%) | 79.56 | 79.88 | 213.38K |
2024-05-07 | 79.97 | 79.86 | ↓$0.11 (-0.14%) | 79.77 | 80.07 | 207.65K |
2024-05-06 | 79.49 | 79.72 | ↑$0.23 (0.29%) | 79.46 | 79.72 | 226.06K |
2024-05-03 | 79.17 | 79.11 | ↓$0.06 (-0.08%) | 78.67 | 79.22 | 429.61K |
2024-05-02 | 78.12 | 78.33 | ↑$0.21 (0.27%) | 77.75 | 78.45 | 188.19K |
2024-05-01 | 77.46 | 77.20 | ↓$0.26 (-0.34%) | 77.07 | 78.17 | 356.07K |
2024-04-30 | 78.19 | 77.35 | ↓$0.84 (-1.07%) | 77.35 | 78.35 | 293.05K |
2024-04-29 | 78.34 | 78.48 | ↑$0.14 (0.18%) | 78.22 | 78.57 | 569.17K |
2024-04-26 | 77.90 | 78.04 | ↑$0.14 (0.18%) | 77.84 | 78.20 | 366.70K |
2024-04-25 | 76.74 | 77.49 | ↑$0.75 (0.98%) | 76.61 | 77.61 | 298.37K |
2024-04-24 | 78.11 | 77.78 | ↓$0.33 (-0.42%) | 77.50 | 78.11 | 240.48K |
2024-04-23 | 77.48 | 78.01 | ↑$0.53 (0.69%) | 77.42 | 78.11 | 354.01K |
2024-04-22 | 76.73 | 77.21 | ↑$0.48 (0.63%) | 76.67 | 77.45 | 628.60K |
2024-04-19 | 76.32 | 76.27 | ↓$0.05 (-0.07%) | 76.06 | 76.57 | 251.52K |
2024-04-18 | 76.40 | 76.22 | ↓$0.18 (-0.24%) | 76.14 | 76.75 | 290.36K |
2024-04-17 | 76.82 | 76.42 | ↓$0.40 (-0.52%) | 76.10 | 76.82 | 206.33K |
2024-04-16 | 76.56 | 76.39 | ↓$0.17 (-0.22%) | 76.17 | 76.73 | 240.51K |
2024-04-15 | 78.25 | 77.10 | ↓$1.15 (-1.47%) | 76.98 | 78.33 | 241.62K |
2024-04-12 | 77.91 | 77.33 | ↓$0.58 (-0.74%) | 77.28 | 78.17 | 287.31K |
2024-04-11 | 78.71 | 78.63 | ↓$0.08 (-0.10%) | 77.79 | 78.74 | 221.91K |
2024-04-10 | 78.32 | 78.36 | ↑$0.04 (0.05%) | 78.13 | 78.70 | 372.54K |
2024-04-09 | 79.73 | 79.50 | ↓$0.23 (-0.29%) | 79.11 | 80.03 | 207.24K |
2024-04-08 | 79.52 | 79.49 | ↓$0.03 (-0.04%) | 79.37 | 79.65 | 593.68K |
Create an account or log in to view more rows.
$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
$ESGD market starting to dump
$ESGD when this finally break out we could see huge upside
$ESGD let’s ride
$ESGD HOLDING STRONG FOR ALL OF YOU