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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 71.47 | 71.75 | ↑$0.28 (0.39%) | 71.43 | 71.95 | 343.37K |
| 2023-01-26 | 71.96 | 71.96 | ↑$0.00 (0.00%) | 71.38 | 72.03 | 576.26K |
| 2023-01-25 | 71.21 | 71.89 | ↑$0.68 (0.95%) | 71.14 | 71.94 | 535.59K |
| 2023-01-24 | 71.08 | 71.45 | ↑$0.37 (0.52%) | 70.91 | 71.54 | 241.43K |
| 2023-01-23 | 70.95 | 71.46 | ↑$0.51 (0.72%) | 70.89 | 71.51 | 0.90M |
| 2023-01-20 | 70.52 | 71.17 | ↑$0.65 (0.92%) | 70.37 | 71.17 | 621.97K |
| 2023-01-19 | 70.48 | 70.58 | ↑$0.10 (0.14%) | 70.20 | 70.69 | 1.88M |
| 2023-01-18 | 71.89 | 70.67 | ↓$1.22 (-1.70%) | 70.67 | 71.93 | 2.56M |
| 2023-01-17 | 71.08 | 71.00 | ↓$0.08 (-0.11%) | 70.84 | 71.33 | 470.18K |
| 2023-01-13 | 70.04 | 70.75 | ↑$0.71 (1.01%) | 70.04 | 70.81 | 286.65K |
| 2023-01-12 | 70.00 | 70.41 | ↑$0.41 (0.59%) | 69.35 | 70.55 | 500.90K |
| 2023-01-11 | 69.15 | 69.41 | ↑$0.26 (0.38%) | 69.02 | 69.42 | 1.09M |
| 2023-01-10 | 68.49 | 68.75 | ↑$0.26 (0.38%) | 68.35 | 68.79 | 245.90K |
| 2023-01-09 | 68.79 | 68.58 | ↓$0.21 (-0.31%) | 68.55 | 69.19 | 475.53K |
| 2023-01-06 | 66.97 | 68.28 | ↑$1.31 (1.96%) | 66.60 | 68.31 | 346.16K |
| 2023-01-05 | 66.63 | 66.57 | ↓$0.06 (-0.09%) | 66.44 | 66.81 | 338.39K |
| 2023-01-04 | 67.29 | 67.21 | ↓$0.08 (-0.12%) | 66.91 | 67.45 | 313.97K |
| 2023-01-03 | 66.54 | 66.27 | ↓$0.27 (-0.41%) | 66.05 | 66.92 | 458.22K |
| 2022-12-30 | 66.06 | 65.74 | ↓$0.32 (-0.48%) | 65.70 | 66.30 | 484.30K |
| 2022-12-29 | 66.13 | 66.42 | ↑$0.29 (0.44%) | 66.11 | 66.62 | 395.17K |
| 2022-12-28 | 66.22 | 65.40 | ↓$0.82 (-1.24%) | 65.40 | 66.46 | 393.05K |
| 2022-12-27 | 66.12 | 66.09 | ↓$0.03 (-0.05%) | 65.96 | 66.33 | 526.31K |
| 2022-12-23 | 65.73 | 66.04 | ↑$0.31 (0.47%) | 65.60 | 66.12 | 311.85K |
| 2022-12-22 | 66.07 | 65.77 | ↓$0.30 (-0.45%) | 65.23 | 66.10 | 470.34K |
| 2022-12-21 | 66.06 | 66.32 | ↑$0.26 (0.39%) | 66.02 | 66.54 | 691.63K |
| 2022-12-20 | 65.53 | 65.69 | ↑$0.16 (0.24%) | 65.49 | 65.99 | 685.23K |
| 2022-12-19 | 65.81 | 65.39 | ↓$0.42 (-0.64%) | 65.25 | 65.89 | 859.40K |
| 2022-12-16 | 65.57 | 65.59 | ↑$0.02 (0.03%) | 65.31 | 65.89 | 331.40K |
| 2022-12-15 | 67.00 | 66.13 | ↓$0.87 (-1.30%) | 65.93 | 67.09 | 580.04K |
| 2022-12-14 | 68.00 | 67.96 | ↓$0.04 (-0.06%) | 67.50 | 68.52 | 529.72K |
Create an account or log in to view more rows.
$ESGD Lol she wants higher
$ESGD love when bulls come out
$ESGD red day ahead
$ESGD search and destroy bears!!
$ESGD Buying more
$ESGD just waiting ….
$ESGD i like the stock
$ESGD bought more
$ESGD this is just going to go up forever
$ESGD fake wall lets break it