iShares ESG Aware MSCI EAFE ETF (ESGD)
107.21
-0.52
(-0.48%)
USD |
NASDAQ |
Aug 26, 16:00
107.18
-0.03
(-0.03%)
After-Hours: 20:00
ESGD Price : 107.21 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 107.60 | 107.73 | 107.09 | 107.21 | 206126.0 |
| Aug 25, 2026 | 107.48 | 107.76 | 107.18 | 107.73 | 605798.0 |
| Aug 24, 2026 | 106.93 | 107.22 | 106.82 | 107.04 | 166465.0 |
| Aug 21, 2026 | 107.14 | 107.35 | 107.03 | 107.31 | 191585.0 |
| Aug 20, 2026 | 106.33 | 106.77 | 106.15 | 106.26 | 400627.0 |
| Aug 19, 2026 | 106.80 | 107.05 | 106.42 | 106.54 | 1.074M |
| Aug 18, 2026 | 106.86 | 106.99 | 106.20 | 106.26 | 213488.0 |
| Aug 17, 2026 | 107.72 | 107.95 | 107.38 | 107.55 | 196365.0 |
| Aug 14, 2026 | 107.77 | 107.99 | 107.58 | 107.72 | 182222.0 |
| Aug 13, 2026 | 107.64 | 108.00 | 107.62 | 107.78 | 209660.0 |
| Aug 12, 2026 | 107.84 | 107.92 | 107.45 | 107.61 | 248235.0 |
| Aug 11, 2026 | 107.53 | 107.69 | 106.94 | 107.14 | 285912.0 |
| Aug 10, 2026 | 107.42 | 107.49 | 107.03 | 107.09 | 307232.0 |
| Aug 07, 2026 | 107.87 | 107.87 | 107.29 | 107.68 | 198120.0 |
| Aug 06, 2026 | 106.66 | 107.00 | 106.35 | 106.46 | 184869.0 |
| Aug 05, 2026 | 107.00 | 107.02 | 106.44 | 106.50 | 210309.0 |
| Aug 04, 2026 | 105.84 | 106.55 | 105.67 | 106.38 | 186892.0 |
| Aug 03, 2026 | 104.76 | 105.14 | 104.61 | 105.04 | 193993.0 |
| Jul 31, 2026 | 104.86 | 104.93 | 103.74 | 104.70 | 219157.0 |
| Jul 30, 2026 | 104.07 | 105.46 | 103.92 | 105.34 | 190658.0 |
| Jul 29, 2026 | 102.83 | 103.82 | 102.08 | 102.52 | 198257.0 |
| Jul 28, 2026 | 102.39 | 103.29 | 102.38 | 102.99 | 263326.0 |
| Jul 27, 2026 | 103.61 | 103.64 | 102.64 | 103.08 | 244947.0 |
| Jul 24, 2026 | 102.62 | 103.16 | 102.44 | 102.57 | 450614.0 |
| Jul 23, 2026 | 101.99 | 102.42 | 101.72 | 102.00 | 564177.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median