iShares ESG Aware MSCI EAFE ETF (ESGD)
77.95
+0.28
(+0.36%)
USD |
NASDAQ |
Nov 22, 16:00
77.95
0.00 (0.00%)
After-Hours: 16:54
ESGD Price: 77.95 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 77.49 | 77.78 | 77.23 | 77.67 | 303733.0 |
| Nov 20, 2024 | 77.51 | 77.83 | 77.08 | 77.66 | 471679.0 |
| Nov 19, 2024 | 77.25 | 77.97 | 77.19 | 77.88 | 247176.0 |
| Nov 18, 2024 | 77.40 | 78.07 | 77.39 | 77.94 | 318295.0 |
| Nov 15, 2024 | 77.68 | 77.68 | 77.33 | 77.53 | 457096.0 |
| Nov 14, 2024 | 78.19 | 78.32 | 77.71 | 77.78 | 305765.0 |
| Nov 13, 2024 | 77.72 | 77.81 | 77.12 | 77.60 | 332135.0 |
| Nov 12, 2024 | 78.76 | 78.76 | 77.68 | 78.07 | 260479.0 |
| Nov 11, 2024 | 79.65 | 79.70 | 79.35 | 79.46 | 196888.0 |
| Nov 08, 2024 | 79.55 | 79.63 | 78.98 | 79.35 | 250463.0 |
| Nov 07, 2024 | 80.12 | 80.51 | 79.98 | 80.40 | 311950.0 |
| Nov 06, 2024 | 79.28 | 79.29 | 78.63 | 79.23 | 314639.0 |
| Nov 05, 2024 | 79.92 | 80.60 | 79.90 | 80.57 | 613523.0 |
| Nov 04, 2024 | 79.98 | 80.30 | 79.58 | 79.58 | 415127.0 |
| Nov 01, 2024 | 79.92 | 80.10 | 79.57 | 79.67 | 322401.0 |
| Oct 31, 2024 | 79.56 | 79.67 | 78.71 | 79.67 | 267977.0 |
| Oct 30, 2024 | 79.88 | 80.38 | 79.87 | 80.05 | 356751.0 |
| Oct 29, 2024 | 80.60 | 80.75 | 80.39 | 80.55 | 227704.0 |
| Oct 28, 2024 | 80.56 | 80.95 | 80.50 | 80.88 | 144530.0 |
| Oct 25, 2024 | 80.60 | 80.72 | 79.99 | 80.09 | 144433.0 |
| Oct 24, 2024 | 80.58 | 80.66 | 80.10 | 80.41 | 163097.0 |
| Oct 23, 2024 | 80.08 | 80.25 | 79.65 | 80.03 | 181108.0 |
| Oct 22, 2024 | 80.80 | 80.99 | 80.71 | 80.90 | 205824.0 |
| Oct 21, 2024 | 81.86 | 81.93 | 81.22 | 81.32 | 227198.0 |
| Oct 18, 2024 | 82.23 | 82.41 | 82.04 | 82.40 | 165207.0 |
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
84.89
Maximum
Sep 26 2024
71.73
Average
72.48
Median
Apr 13 2022