iShares ESG Aware MSCI EA... (ESGD)
NASDAQ: ESGD
· Real-Time Price · USD
92.63
0.33 (0.36%)
At close: Sep 29, 2025, 3:59 PM
92.50
-0.14%
After-hours: Sep 29, 2025, 05:13 PM EDT
ESGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 92.52 | 92.73 | 92.43 | 92.64 | 92.64 | 0.37% | 287,676 |
| Sep 26, 2025 | 91.98 | 92.30 | 91.89 | 92.30 | 92.30 | 0.78% | 248,500 |
| Sep 25, 2025 | 91.64 | 91.67 | 91.21 | 91.59 | 91.59 | -0.67% | 207,438 |
| Sep 24, 2025 | 92.47 | 92.58 | 92.13 | 92.21 | 92.21 | -0.65% | 235,400 |
| Sep 23, 2025 | 93.16 | 93.28 | 92.64 | 92.81 | 92.81 | -0.11% | 251,831 |
| Sep 22, 2025 | 92.55 | 92.96 | 92.34 | 92.91 | 92.91 | 0.44% | 255,200 |
| Sep 19, 2025 | 92.55 | 92.69 | 92.35 | 92.50 | 92.50 | -0.52% | 208,800 |
| Sep 18, 2025 | 92.66 | 93.13 | 92.47 | 92.98 | 92.98 | 0.31% | 153,734 |
| Sep 17, 2025 | 92.90 | 93.97 | 92.24 | 92.69 | 92.69 | -0.32% | 372,044 |
| Sep 16, 2025 | 93.09 | 93.11 | 92.69 | 92.99 | 92.99 | -0.21% | 950,616 |
| Sep 15, 2025 | 92.97 | 93.24 | 92.87 | 93.19 | 93.19 | 0.72% | 224,026 |
| Sep 12, 2025 | 92.47 | 92.65 | 92.29 | 92.52 | 92.52 | -0.38% | 185,900 |
| Sep 11, 2025 | 92.30 | 92.89 | 92.30 | 92.87 | 92.87 | 1.10% | 291,429 |
| Sep 10, 2025 | 92.14 | 92.26 | 91.76 | 91.86 | 91.86 | 0.00% | 156,219 |
| Sep 9, 2025 | 91.79 | 92.02 | 91.70 | 91.86 | 91.86 | -0.34% | 126,800 |
| Sep 8, 2025 | 91.97 | 92.23 | 91.74 | 92.17 | 92.17 | 1.05% | 164,100 |
| 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 |