iShares ESG Aware MSCI EA... (ESGD)
NASDAQ: ESGD
· Real-Time Price · USD
86.07
1.70 (2.01%)
At close: May 02, 2025, 3:59 PM
86.01
-0.07%
After-hours: May 02, 2025, 04:05 PM EDT
iShares ESG Aware MSCI EAFE ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 84.97 | n/a | 85.11 | n/a | 84.20 | n/a | 84.37 | n/a | n/a | 722,753 |
| Apr 30, 2025 | 84.25 | 84.25 | 85.00 | 85.00 | 83.89 | 83.89 | 84.68 | 84.68 | 0.37% | 335,700 |
| Apr 29, 2025 | 84.64 | 84.64 | 85.05 | 85.05 | 84.56 | 84.56 | 84.88 | 84.88 | 0.24% | 175,400 |
| Apr 28, 2025 | 84.18 | 84.18 | 84.74 | 84.74 | 84.15 | 84.15 | 84.61 | 84.61 | -0.32% | 427,239 |
| Apr 25, 2025 | 83.66 | 83.66 | 84.19 | 84.19 | 83.52 | 83.52 | 84.13 | 84.13 | -0.57% | 299,632 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.