iShares ESG Aware MSCI EAFE ETF (ESGD) Historical Stock Data

71.75 ↓0.21 (-0.29%)
As of January 27, 2023, 3:47pm EST.

Historical Data

In the past 30 trading days, ESGD is up 0.09% a day on average. There have been 17 days where iShares ESG Aware MSCI EAFE ETF closed green and 13 days where ESGD closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2771.4771.75↑$0.28 (0.39%)71.4371.95343.37K
2023-01-2671.9671.96↑$0.00 (0.00%)71.3872.03576.26K
2023-01-2571.2171.89↑$0.68 (0.95%)71.1471.94535.59K
2023-01-2471.0871.45↑$0.37 (0.52%)70.9171.54241.43K
2023-01-2370.9571.46↑$0.51 (0.72%)70.8971.510.90M
2023-01-2070.5271.17↑$0.65 (0.92%)70.3771.17621.97K
2023-01-1970.4870.58↑$0.10 (0.14%)70.2070.691.88M
2023-01-1871.8970.67↓$1.22 (-1.70%)70.6771.932.56M
2023-01-1771.0871.00↓$0.08 (-0.11%)70.8471.33470.18K
2023-01-1370.0470.75↑$0.71 (1.01%)70.0470.81286.65K
2023-01-1270.0070.41↑$0.41 (0.59%)69.3570.55500.90K
2023-01-1169.1569.41↑$0.26 (0.38%)69.0269.421.09M
2023-01-1068.4968.75↑$0.26 (0.38%)68.3568.79245.90K
2023-01-0968.7968.58↓$0.21 (-0.31%)68.5569.19475.53K
2023-01-0666.9768.28↑$1.31 (1.96%)66.6068.31346.16K
2023-01-0566.6366.57↓$0.06 (-0.09%)66.4466.81338.39K
2023-01-0467.2967.21↓$0.08 (-0.12%)66.9167.45313.97K
2023-01-0366.5466.27↓$0.27 (-0.41%)66.0566.92458.22K
2022-12-3066.0665.74↓$0.32 (-0.48%)65.7066.30484.30K
2022-12-2966.1366.42↑$0.29 (0.44%)66.1166.62395.17K
2022-12-2866.2265.40↓$0.82 (-1.24%)65.4066.46393.05K
2022-12-2766.1266.09↓$0.03 (-0.05%)65.9666.33526.31K
2022-12-2365.7366.04↑$0.31 (0.47%)65.6066.12311.85K
2022-12-2266.0765.77↓$0.30 (-0.45%)65.2366.10470.34K
2022-12-2166.0666.32↑$0.26 (0.39%)66.0266.54691.63K
2022-12-2065.5365.69↑$0.16 (0.24%)65.4965.99685.23K
2022-12-1965.8165.39↓$0.42 (-0.64%)65.2565.89859.40K
2022-12-1665.5765.59↑$0.02 (0.03%)65.3165.89331.40K
2022-12-1567.0066.13↓$0.87 (-1.30%)65.9367.09580.04K
2022-12-1468.0067.96↓$0.04 (-0.06%)67.5068.52529.72K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$ESGD love when bulls come out

0 Like Report
im_drank

$ESGD search and destroy bears!!

0 Like Report