iShares ESG Aware MSCI EAFE ETF (ESGD)
104.01
-0.40
(-0.38%)
USD |
NASDAQ |
Sep 16, 16:00
103.88
-0.13
(-0.12%)
After-Hours: 20:00
ESGD Price : 104.01 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 16, 2026 | 104.92 | 105.18 | 103.40 | 104.01 | 459179.0 |
| Sep 15, 2026 | 104.43 | 104.46 | 104.03 | 104.41 | 207662.0 |
| Sep 14, 2026 | 104.68 | 105.36 | 104.40 | 104.80 | 264580.0 |
| Sep 11, 2026 | 105.94 | 106.02 | 105.58 | 105.66 | 192845.0 |
| Sep 10, 2026 | 105.10 | 105.37 | 104.57 | 104.76 | 271212.0 |
| Sep 09, 2026 | 106.32 | 106.32 | 105.54 | 105.57 | 193805.0 |
| Sep 08, 2026 | 107.26 | 107.31 | 106.68 | 106.68 | 251762.0 |
| Sep 04, 2026 | 106.85 | 107.52 | 106.84 | 107.30 | 175588.0 |
| Sep 03, 2026 | 106.98 | 107.33 | 106.59 | 107.16 | 175662.0 |
| Sep 02, 2026 | 105.63 | 106.05 | 105.60 | 106.03 | 172189.0 |
| Sep 01, 2026 | 105.95 | 106.16 | 105.24 | 105.43 | 336051.0 |
| Aug 31, 2026 | 107.03 | 107.08 | 106.22 | 106.43 | 184352.0 |
| Aug 28, 2026 | 107.38 | 107.65 | 106.48 | 106.66 | 189837.0 |
| Aug 27, 2026 | 107.05 | 107.10 | 106.54 | 106.95 | 309181.0 |
| 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 |
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