iShares ESG Aware MSCI EAFE ETF (ESGD) Historical Stock Data
82.02 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESGD is up 0.11% a day on average. There have been 18 days where iShares ESG Aware MSCI EAFE ETF closed green and 12 days where ESGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 81.94 | 82.02 | ↑$0.08 (0.10%) | 81.81 | 82.26 | 119.01K |
| 2024-09-12 | 81.17 | 81.86 | ↑$0.69 (0.85%) | 80.94 | 81.86 | 188.86K |
| 2024-09-11 | 80.71 | 81.10 | ↑$0.39 (0.48%) | 79.80 | 81.21 | 253.34K |
| 2024-09-10 | 80.71 | 80.63 | ↓$0.08 (-0.10%) | 79.97 | 80.71 | 188.67K |
| 2024-09-09 | 80.80 | 81.03 | ↑$0.23 (0.28%) | 80.74 | 81.31 | 126.59K |
| 2024-09-06 | 81.64 | 80.23 | ↓$1.41 (-1.73%) | 80.12 | 81.71 | 197.88K |
| 2024-09-05 | 81.71 | 81.77 | ↑$0.06 (0.07%) | 81.41 | 81.95 | 286.78K |
| 2024-09-04 | 81.42 | 81.64 | ↑$0.22 (0.27%) | 81.42 | 82.05 | 216.41K |
| 2024-09-03 | 82.98 | 82.06 | ↓$0.92 (-1.11%) | 81.88 | 83.01 | 280.15K |
| 2024-08-30 | 83.41 | 83.35 | ↓$0.06 (-0.07%) | 82.91 | 83.60 | 164.95K |
| 2024-08-29 | 83.20 | 83.15 | ↓$0.05 (-0.06%) | 83.01 | 83.65 | 148.30K |
| 2024-08-28 | 83.02 | 82.84 | ↓$0.18 (-0.22%) | 82.47 | 83.20 | 425.78K |
| 2024-08-27 | 82.92 | 83.16 | ↑$0.24 (0.29%) | 82.88 | 83.27 | 163.53K |
| 2024-08-26 | 82.95 | 82.77 | ↓$0.18 (-0.22%) | 82.68 | 83.07 | 139.42K |
| 2024-08-23 | 82.26 | 83.14 | ↑$0.88 (1.07%) | 82.24 | 83.19 | 177.46K |
| 2024-08-21 | 81.90 | 82.13 | ↑$0.23 (0.28%) | 81.71 | 82.26 | 259.38K |
| 2024-08-20 | 81.48 | 81.36 | ↓$0.12 (-0.15%) | 81.26 | 81.68 | 135.76K |
| 2024-08-19 | 81.06 | 81.60 | ↑$0.54 (0.67%) | 81.06 | 81.67 | 125.90K |
| 2024-08-16 | 80.32 | 80.62 | ↑$0.30 (0.38%) | 80.27 | 80.72 | 176.22K |
| 2024-08-15 | 79.89 | 80.20 | ↑$0.31 (0.39%) | 79.84 | 80.32 | 130.57K |
| 2024-08-14 | 79.04 | 79.13 | ↑$0.09 (0.11%) | 78.94 | 79.25 | 164.80K |
| 2024-08-13 | 78.27 | 78.94 | ↑$0.67 (0.86%) | 77.91 | 78.97 | 224.83K |
| 2024-08-12 | 77.59 | 77.57 | ↓$0.02 (-0.03%) | 77.37 | 77.80 | 142.97K |
| 2024-08-09 | 77.11 | 77.60 | ↑$0.49 (0.64%) | 76.95 | 77.65 | 170.03K |
| 2024-08-08 | 76.72 | 77.32 | ↑$0.60 (0.78%) | 76.49 | 77.39 | 189.32K |
| 2024-08-07 | 77.13 | 76.05 | ↓$1.08 (-1.40%) | 75.98 | 77.33 | 230.22K |
| 2024-08-06 | 75.01 | 75.63 | ↑$0.62 (0.83%) | 74.88 | 76.13 | 334.86K |
| 2024-08-05 | 74.20 | 75.63 | ↑$1.43 (1.93%) | 74.08 | 76.09 | 522.40K |
| 2024-08-02 | 77.46 | 77.15 | ↓$0.31 (-0.40%) | 76.53 | 77.52 | 200.67K |
| 2024-08-01 | 79.58 | 78.49 | ↓$1.09 (-1.37%) | 78.11 | 79.76 | 299.59K |
Create an account or log in to view more rows.
$ESGD gimme gimme
$ESGD 5 minute looks sexy
$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