iShares ESG Aware MSCI EAFE ETF (ESGD) Historical Stock Data
79.11 ↑0.78 (1.00%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESGD is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 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 |
| 2024-04-05 | 78.82 | 79.12 | ↑$0.30 (0.39%) | 78.69 | 79.32 | 199.33K |
| 2024-04-04 | 80.03 | 78.83 | ↓$1.20 (-1.49%) | 78.82 | 80.12 | 280.59K |
| 2024-04-03 | 78.96 | 79.54 | ↑$0.58 (0.73%) | 78.96 | 79.65 | 294.41K |
| 2024-04-02 | 78.99 | 79.01 | ↑$0.02 (0.03%) | 78.78 | 79.04 | 298.26K |
| 2024-04-01 | 79.66 | 79.57 | ↓$0.09 (-0.11%) | 79.44 | 80.01 | 694.16K |
| 2024-03-28 | 79.86 | 79.91 | ↑$0.05 (0.06%) | 79.74 | 80.10 | 784.36K |
| 2024-03-27 | 79.92 | 80.18 | ↑$0.26 (0.33%) | 79.79 | 80.20 | 298.61K |
| 2024-03-26 | 79.96 | 79.72 | ↓$0.24 (-0.30%) | 79.71 | 80.01 | 712.22K |
| 2024-03-25 | 79.56 | 79.61 | ↑$0.05 (0.06%) | 79.45 | 79.87 | 267.13K |
| 2024-03-22 | 79.88 | 79.75 | ↓$0.13 (-0.16%) | 79.65 | 79.89 | 272.21K |
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