iShares ESG Aware MSCI EAFE ETF (ESGD)
80.60
+0.13
(+0.16%)
USD |
NASDAQ |
May 10, 16:00
80.60
0.00 (0.00%)
After-Hours: 20:00
ESGD Price: 80.60 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 79.85 | 80.50 | 79.85 | 80.47 | 153945.0 |
May 08, 2024 | 79.61 | 79.88 | 79.56 | 79.86 | 213384.0 |
May 07, 2024 | 79.97 | 80.07 | 79.77 | 79.86 | 200422.0 |
May 06, 2024 | 79.49 | 79.72 | 79.46 | 79.72 | 226065.0 |
May 03, 2024 | 79.17 | 79.22 | 78.66 | 79.11 | 429611.0 |
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 |
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
69.93
Average
70.15
Median
Jun 07 2022