iShares ESG Aware MSCI EAFE ETF ESGD
103.50 USD +0.18 (+0.17%)
Regular-session close
103.50 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
103.06 Day range 103.55
90.50 52-week range 107.78
- YTD
- +8.84%
- 1 year
- +9.00%
ESGD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 103.31 | 103.55 | 103.06 | 103.50 | +0.18 | +0.17% | 272,714 |
| Nov 12, 2026 | 103.56 | 103.75 | 103.14 | 103.32 | -0.57 | -0.55% | 391,571 |
| Nov 11, 2026 | 103.37 | 104.00 | 103.12 | 103.89 | +0.24 | +0.23% | 327,421 |
| Nov 10, 2026 | 103.86 | 103.98 | 103.02 | 103.65 | -0.64 | -0.61% | 300,200 |
| Nov 9, 2026 | 103.10 | 104.56 | 102.94 | 104.29 | +3.11 | +3.07% | 440,400 |
| Nov 6, 2026 | 100.73 | 101.83 | 100.68 | 101.18 | -0.75 | -0.74% | 445,800 |
| Nov 5, 2026 | 104.35 | 104.35 | 101.91 | 101.93 | -3.08 | -2.93% | 275,500 |
| Nov 4, 2026 | 104.47 | 105.04 | 104.33 | 105.01 | +2.59 | +2.53% | 206,300 |
| Nov 3, 2026 | 103.09 | 103.19 | 102.33 | 102.42 | -0.52 | -0.51% | 187,600 |
| Nov 2, 2026 | 102.96 | 103.64 | 102.93 | 102.94 | +0.22 | +0.21% | 360,500 |
| Oct 30, 2026 | 102.87 | 102.97 | 102.10 | 102.72 | -0.79 | -0.76% | 160,400 |
| Oct 29, 2026 | 103.28 | 103.63 | 103.11 | 103.51 | +0.57 | +0.55% | 246,600 |
| Oct 28, 2026 | 102.62 | 103.09 | 102.39 | 102.94 | +0.04 | +0.04% | 190,500 |
| Oct 27, 2026 | 102.44 | 103.02 | 102.19 | 102.90 | +0.58 | +0.57% | 206,500 |
| Oct 26, 2026 | 102.42 | 102.77 | 102.22 | 102.32 | +0.35 | +0.34% | 273,600 |
| Oct 23, 2026 | 101.70 | 102.18 | 101.46 | 101.97 | -0.34 | -0.33% | 188,200 |
| Oct 22, 2026 | 102.61 | 102.75 | 102.09 | 102.31 | -0.85 | -0.82% | 370,000 |
| Oct 21, 2026 | 103.53 | 103.54 | 102.86 | 103.16 | +0.28 | +0.27% | 261,700 |
| Oct 20, 2026 | 102.17 | 103.16 | 102.10 | 102.88 | +0.84 | +0.82% | 207,900 |
| Oct 19, 2026 | 102.59 | 102.72 | 101.99 | 102.04 | -0.70 | -0.68% | 280,700 |
| Oct 16, 2026 | 103.58 | 103.71 | 102.47 | 102.74 | -0.06 | -0.06% | 173,500 |
| Oct 15, 2026 | 102.18 | 102.85 | 101.87 | 102.80 | +0.83 | +0.81% | 309,200 |
| Oct 14, 2026 | 102.12 | 102.31 | 101.66 | 101.97 | -0.67 | -0.65% | 206,300 |
| Oct 13, 2026 | 102.89 | 102.90 | 102.36 | 102.64 | +0.43 | +0.42% | 235,900 |
| Oct 12, 2026 | 102.59 | 102.60 | 102.17 | 102.21 | -0.25 | -0.24% | 178,400 |
| Oct 9, 2026 | 102.18 | 102.51 | 102.07 | 102.46 | +0.66 | +0.65% | 373,500 |
| Oct 8, 2026 | 101.70 | 101.96 | 101.15 | 101.80 | -0.40 | -0.39% | 369,500 |
| Oct 7, 2026 | 101.98 | 102.33 | 101.67 | 102.20 | -1.17 | -1.13% | 211,200 |
| Oct 6, 2026 | 103.66 | 103.86 | 103.34 | 103.37 | +0.22 | +0.21% | 1,155,500 |
| Oct 5, 2026 | 102.64 | 103.31 | 102.33 | 103.15 | 0.00 | 0.00% | 285,200 |
| Oct 2, 2026 | 102.79 | 103.34 | 102.53 | 103.15 | +1.10 | +1.08% | 300,500 |
| Oct 1, 2026 | 102.61 | 102.69 | 101.55 | 102.05 | -1.00 | -0.97% | 940,600 |
| Sep 30, 2026 | 104.00 | 104.15 | 102.93 | 103.05 | -0.71 | -0.68% | 1,567,200 |
| Sep 29, 2026 | 103.71 | 103.88 | 103.11 | 103.76 | -0.46 | -0.44% | 432,000 |
| Sep 28, 2026 | 104.07 | 104.68 | 103.72 | 104.22 | -0.50 | -0.48% | 752,500 |
| Sep 25, 2026 | 104.30 | 104.76 | 103.99 | 104.72 | +1.05 | +1.01% | 229,900 |
| Sep 24, 2026 | 103.66 | 104.05 | 103.07 | 103.67 | -0.30 | -0.29% | 244,000 |
| Sep 23, 2026 | 104.60 | 104.71 | 103.61 | 103.97 | -1.79 | -1.69% | 804,400 |
| Sep 22, 2026 | 105.66 | 105.99 | 105.10 | 105.76 | +0.51 | +0.48% | 832,500 |
| Sep 21, 2026 | 105.10 | 105.44 | 104.79 | 105.25 | +1.20 | +1.15% | 204,600 |
| Sep 18, 2026 | 104.17 | 104.22 | 103.67 | 104.05 | -0.99 | -0.94% | 281,000 |
| Sep 17, 2026 | 105.33 | 105.42 | 104.90 | 105.04 | +1.03 | +0.99% | 185,200 |
| Sep 16, 2026 | 104.92 | 105.18 | 103.40 | 104.01 | -0.40 | -0.38% | 459,200 |
| Sep 15, 2026 | 104.43 | 104.46 | 104.03 | 104.41 | -0.39 | -0.37% | 207,700 |
| Sep 14, 2026 | 104.68 | 105.36 | 104.40 | 104.80 | -0.86 | -0.81% | 264,600 |
| Sep 11, 2026 | 105.94 | 106.03 | 105.58 | 105.66 | +0.90 | +0.86% | 192,800 |
| Sep 10, 2026 | 105.10 | 105.37 | 104.57 | 104.76 | -0.81 | -0.77% | 271,200 |
| Sep 9, 2026 | 106.32 | 106.32 | 105.54 | 105.57 | -1.11 | -1.04% | 193,800 |
| Sep 8, 2026 | 107.26 | 107.31 | 106.68 | 106.68 | -0.62 | -0.58% | 251,800 |
| Sep 4, 2026 | 106.85 | 107.52 | 106.84 | 107.30 | +0.14 | +0.13% | 175,600 |
| Sep 3, 2026 | 106.98 | 107.33 | 106.59 | 107.16 | +1.13 | +1.07% | 175,700 |
| Sep 2, 2026 | 105.63 | 106.05 | 105.60 | 106.03 | +0.60 | +0.57% | 172,200 |
| Sep 1, 2026 | 105.95 | 106.16 | 105.25 | 105.43 | -1.00 | -0.94% | 336,000 |
| Aug 31, 2026 | 107.03 | 107.08 | 106.22 | 106.43 | -0.23 | -0.22% | 184,300 |
| Aug 28, 2026 | 107.38 | 107.65 | 106.48 | 106.66 | -0.29 | -0.27% | 189,800 |
| Aug 27, 2026 | 107.05 | 107.10 | 106.54 | 106.95 | -0.26 | -0.24% | 309,200 |
| Aug 26, 2026 | 107.60 | 107.73 | 107.09 | 107.21 | -0.52 | -0.48% | 206,100 |
| Aug 25, 2026 | 107.48 | 107.76 | 107.18 | 107.73 | +0.69 | +0.64% | 605,800 |
| Aug 24, 2026 | 106.93 | 107.22 | 106.82 | 107.04 | -0.27 | -0.25% | 166,500 |
| Aug 21, 2026 | 107.14 | 107.35 | 107.03 | 107.31 | +1.05 | +0.99% | 191,600 |
| Aug 20, 2026 | 106.33 | 106.77 | 106.15 | 106.26 | -0.28 | -0.26% | 400,600 |
| Aug 19, 2026 | 106.80 | 107.05 | 106.42 | 106.54 | +0.28 | +0.26% | 1,073,500 |
| Aug 18, 2026 | 106.86 | 106.99 | 106.21 | 106.26 | -1.29 | -1.20% | 213,500 |
| Aug 17, 2026 | 107.72 | 107.95 | 107.38 | 107.55 | -0.17 | -0.16% | 196,400 |
| Aug 14, 2026 | 107.77 | 107.99 | 107.58 | 107.72 | -0.06 | -0.06% | 182,200 |
65 days, newest first. Daily bars as drawn on the ESGD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.