iShares ESG Aware MSCI EA... (ESGD)
NASDAQ: ESGD
· Real-Time Price · USD
91.74
-0.43 (-0.47%)
At close: Sep 09, 2025, 10:38 AM
ESGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 91.97 | 92.23 | 91.74 | 92.17 | 92.17 | 1.05% | 164,273 |
| Sep 5, 2025 | 91.56 | 91.78 | 90.94 | 91.21 | 91.21 | 0.43% | 281,300 |
| Sep 4, 2025 | 90.44 | 90.82 | 90.36 | 90.82 | 90.82 | 0.79% | 218,133 |
| Sep 3, 2025 | 89.81 | 90.12 | 89.74 | 90.11 | 90.11 | 0.16% | 177,419 |
| Sep 2, 2025 | 89.50 | 90.10 | 89.42 | 89.97 | 89.97 | -0.91% | 296,739 |
| Aug 29, 2025 | 90.86 | 90.98 | 90.73 | 90.80 | 90.80 | -0.63% | 141,247 |
| Aug 28, 2025 | 91.35 | 91.51 | 91.18 | 91.38 | 91.38 | 0.38% | 203,803 |
| Aug 27, 2025 | 90.49 | 91.07 | 90.41 | 91.03 | 91.03 | -0.26% | 174,500 |
| Aug 26, 2025 | 91.14 | 91.31 | 91.01 | 91.27 | 91.27 | -0.13% | 183,909 |
| Aug 25, 2025 | 92.20 | 92.31 | 91.34 | 91.39 | 91.39 | -1.33% | 170,400 |
| Aug 22, 2025 | 91.56 | 92.74 | 91.55 | 92.62 | 92.62 | 1.60% | 109,238 |
| Aug 21, 2025 | 91.30 | 91.42 | 91.04 | 91.16 | 91.16 | -0.64% | 209,037 |
| Aug 20, 2025 | 91.58 | 91.81 | 91.48 | 91.75 | 91.75 | 0.33% | 192,200 |
| Aug 19, 2025 | 91.73 | 91.85 | 91.35 | 91.45 | 91.45 | -0.04% | 187,200 |
| Aug 18, 2025 | 91.31 | 91.53 | 91.24 | 91.49 | 91.49 | -0.19% | 346,800 |
| Aug 15, 2025 | 91.69 | 91.72 | 91.51 | 91.66 | 91.66 | 0.67% | 147,200 |
| Aug 14, 2025 | 90.70 | 91.12 | 90.69 | 91.05 | 91.05 | -0.13% | 183,406 |
| Aug 13, 2025 | 90.98 | 91.19 | 90.92 | 91.17 | 91.17 | 0.53% | 155,400 |
| Aug 12, 2025 | 89.97 | 90.69 | 89.86 | 90.69 | 90.69 | 1.27% | 261,428 |
| Aug 11, 2025 | 89.74 | 89.79 | 89.44 | 89.55 | 89.55 | -0.47% | 114,400 |