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.

DateOpenCloseChangeLowHighVolume
2024-05-1781.5581.84↑$0.29 (0.36%)81.4981.86142.90K
2024-05-1681.9481.55↓$0.39 (-0.48%)81.5381.95141.34K
2024-05-1581.5782.01↑$0.44 (0.54%)81.4182.03157.57K
2024-05-1480.9381.18↑$0.25 (0.31%)80.8581.18139.47K
2024-05-1380.7080.60↓$0.10 (-0.12%)80.5580.84153.73K
2024-05-1080.7280.59↓$0.13 (-0.16%)80.5380.80144.53K
2024-05-0979.8580.47↑$0.62 (0.78%)79.8580.49158.73K
2024-05-0879.6179.86↑$0.25 (0.31%)79.5679.88213.38K
2024-05-0779.9779.86↓$0.11 (-0.14%)79.7780.07207.65K
2024-05-0679.4979.72↑$0.23 (0.29%)79.4679.72226.06K
2024-05-0379.1779.11↓$0.06 (-0.08%)78.6779.22429.61K
2024-05-0278.1278.33↑$0.21 (0.27%)77.7578.45188.19K
2024-05-0177.4677.20↓$0.26 (-0.34%)77.0778.17356.07K
2024-04-3078.1977.35↓$0.84 (-1.07%)77.3578.35293.05K
2024-04-2978.3478.48↑$0.14 (0.18%)78.2278.57569.17K
2024-04-2677.9078.04↑$0.14 (0.18%)77.8478.20366.70K
2024-04-2576.7477.49↑$0.75 (0.98%)76.6177.61298.37K
2024-04-2478.1177.78↓$0.33 (-0.42%)77.5078.11240.48K
2024-04-2377.4878.01↑$0.53 (0.69%)77.4278.11354.01K
2024-04-2276.7377.21↑$0.48 (0.63%)76.6777.45628.60K
2024-04-1976.3276.27↓$0.05 (-0.07%)76.0676.57251.52K
2024-04-1876.4076.22↓$0.18 (-0.24%)76.1476.75290.36K
2024-04-1776.8276.42↓$0.40 (-0.52%)76.1076.82206.33K
2024-04-1676.5676.39↓$0.17 (-0.22%)76.1776.73240.51K
2024-04-1578.2577.10↓$1.15 (-1.47%)76.9878.33241.62K
2024-04-1277.9177.33↓$0.58 (-0.74%)77.2878.17287.31K
2024-04-1178.7178.63↓$0.08 (-0.10%)77.7978.74221.91K
2024-04-1078.3278.36↑$0.04 (0.05%)78.1378.70372.54K
2024-04-0979.7379.50↓$0.23 (-0.29%)79.1180.03207.24K
2024-04-0879.5279.49↓$0.03 (-0.04%)79.3779.65593.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.