iShares ESG Aware MSCI EAFE ETF (ESGD)
79.05
+0.72
(+0.92%)
USD |
NASDAQ |
May 03, 12:48
ESGD Price: 79.05 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 78.12 | 78.46 | 77.73 | 78.33 | 182342.0 |
May 01, 2024 | 77.46 | 78.19 | 77.07 | 77.20 | 429672.0 |
Apr 30, 2024 | 78.19 | 78.35 | 77.35 | 77.35 | 298440.0 |
Apr 29, 2024 | 78.34 | 78.58 | 78.22 | 78.48 | 656372.0 |
Apr 26, 2024 | 77.90 | 78.20 | 77.84 | 78.04 | 452567.0 |
Apr 25, 2024 | 76.74 | 77.62 | 76.61 | 77.49 | 298388.0 |
Apr 24, 2024 | 78.11 | 78.11 | 77.50 | 77.78 | 240481.0 |
Apr 23, 2024 | 77.42 | 78.12 | 77.41 | 78.01 | 444296.0 |
Apr 22, 2024 | 76.73 | 77.45 | 76.67 | 77.21 | 628683.0 |
Apr 19, 2024 | 76.32 | 76.57 | 76.06 | 76.27 | 251526.0 |
Apr 18, 2024 | 76.40 | 76.75 | 76.13 | 76.22 | 290363.0 |
Apr 17, 2024 | 76.82 | 76.82 | 76.09 | 76.42 | 206330.0 |
Apr 16, 2024 | 76.56 | 76.73 | 76.17 | 76.39 | 240512.0 |
Apr 15, 2024 | 78.25 | 78.33 | 76.98 | 77.10 | 241616.0 |
Apr 12, 2024 | 77.91 | 78.17 | 77.27 | 77.33 | 287313.0 |
Apr 11, 2024 | 78.71 | 78.74 | 77.79 | 78.63 | 221971.0 |
Apr 10, 2024 | 78.32 | 78.70 | 78.13 | 78.36 | 382540.0 |
Apr 09, 2024 | 79.79 | 80.03 | 79.11 | 79.50 | 207242.0 |
Apr 08, 2024 | 79.52 | 79.65 | 79.37 | 79.49 | 593685.0 |
Apr 05, 2024 | 78.79 | 79.32 | 78.69 | 79.12 | 199326.0 |
Apr 04, 2024 | 80.12 | 80.12 | 78.82 | 78.83 | 280595.0 |
Apr 03, 2024 | 78.96 | 79.65 | 78.87 | 79.54 | 294413.0 |
Apr 02, 2024 | 79.05 | 79.05 | 78.77 | 79.01 | 396453.0 |
Apr 01, 2024 | 79.84 | 80.01 | 79.43 | 79.57 | 694224.0 |
Mar 28, 2024 | 79.86 | 80.10 | 79.74 | 79.91 | 784359.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
46.16
Minimum
Mar 23 2020
82.48
Maximum
Sep 07 2021
69.86
Average
70.09
Median