iShares ESG Aware MSCI EAFE ETF

ESGD
🏛️ usa →
92.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 92.55 92.55 92.55 92.55 1.6K
09:31 92.48 92.48 92.48 92.48 0.2K
09:34 92.50 92.53 92.50 92.53 0.6K
09:36 92.55 92.56 92.55 92.56 1.1K
09:37 92.56 92.56 92.56 92.56 0.2K
09:38 92.52 92.52 92.52 92.52 0.1K
09:40 92.46 92.46 92.46 92.46 0.4K
09:41 92.47 92.47 92.47 92.47 0.4K
09:42 92.47 92.47 92.47 92.47 0.1K
09:45 92.41 92.46 92.41 92.41 8.3K
09:49 92.43 92.44 92.43 92.44 2.2K
09:51 92.43 92.44 92.43 92.44 0.5K
09:52 92.46 92.46 92.46 92.46 3.6K
09:54 92.51 92.51 92.51 92.51 0.1K
09:56 92.53 92.53 92.53 92.53 0.3K
09:57 92.54 92.55 92.54 92.55 3.3K
09:59 92.56 92.57 92.56 92.57 0.8K
10:00 92.51 92.53 92.51 92.53 1.2K
10:01 92.48 92.53 92.48 92.53 2.2K
10:02 92.49 92.49 92.49 92.49 0.3K
10:06 92.48 92.48 92.48 92.48 0.5K
10:07 92.50 92.51 92.49 92.51 0.7K
10:08 92.49 92.49 92.49 92.49 55.3K
10:09 92.51 92.51 92.51 92.51 0.5K
10:10 92.48 92.48 92.45 92.45 13.9K
10:11 92.44 92.45 92.44 92.45 1.0K
10:13 92.44 92.44 92.44 92.44 3.8K
10:14 92.42 92.42 92.42 92.42 0.6K
10:19 92.40 92.40 92.40 92.40 6.4K
10:20 92.40 92.40 92.40 92.40 0.4K
10:25 92.42 92.42 92.42 92.42 2.5K
10:28 92.42 92.42 92.39 92.39 0.7K
10:34 92.39 92.39 92.39 92.39 0.9K
10:36 92.39 92.39 92.36 92.36 0.7K
10:37 92.38 92.38 92.37 92.37 4.6K
10:38 92.34 92.38 92.34 92.38 0.8K
10:39 92.38 92.38 92.38 92.38 0.3K
10:41 92.38 92.38 92.38 92.38 0.3K
10:42 92.39 92.39 92.39 92.39 0.7K
10:47 92.46 92.50 92.46 92.50 0.7K
10:48 92.49 92.49 92.49 92.49 0.2K
10:50 92.50 92.50 92.50 92.50 0.7K
10:52 92.50 92.50 92.50 92.50 0.1K
10:56 92.52 92.54 92.52 92.54 1.0K
10:59 92.54 92.54 92.54 92.54 0.1K
11:01 92.57 92.57 92.57 92.57 0.5K
11:04 92.52 92.52 92.52 92.52 4.0K
11:06 92.56 92.56 92.56 92.56 2.0K
11:07 92.56 92.58 92.56 92.58 3.9K
11:10 92.57 92.57 92.57 92.57 0.3K
11:11 92.55 92.55 92.55 92.55 0.3K
11:12 92.52 92.52 92.52 92.52 0.6K
11:15 92.45 92.45 92.45 92.45 0.2K
11:16 92.46 92.50 92.46 92.50 0.3K
11:17 92.51 92.51 92.51 92.51 1.0K
11:26 92.56 92.56 92.56 92.56 0.7K
11:27 92.58 92.58 92.58 92.58 0.7K
11:32 92.66 92.66 92.63 92.63 0.4K
11:33 92.62 92.62 92.62 92.62 0.1K
11:34 92.63 92.63 92.60 92.60 0.9K
11:37 92.58 92.58 92.57 92.58 1.8K
11:38 92.59 92.59 92.59 92.59 0.3K
11:40 92.58 92.58 92.58 92.58 0.3K
11:41 92.57 92.61 92.57 92.61 1.7K
11:44 92.61 92.61 92.61 92.61 0.2K
11:46 92.58 92.58 92.56 92.58 1.3K
11:47 92.55 92.56 92.55 92.56 0.7K
11:48 92.56 92.56 92.56 92.56 0.4K
11:49 92.56 92.56 92.56 92.56 2.5K
11:50 92.58 92.58 92.58 92.58 1.4K
11:52 92.54 92.54 92.54 92.54 0.3K
11:53 92.57 92.57 92.57 92.57 0.7K
11:54 92.56 92.56 92.56 92.56 0.2K
11:55 92.56 92.56 92.56 92.56 0.3K
11:57 92.56 92.56 92.54 92.54 4.1K
11:58 92.56 92.56 92.55 92.55 0.6K
12:00 92.55 92.55 92.55 92.55 0.4K
12:01 92.56 92.56 92.56 92.56 1.2K
12:03 92.54 92.54 92.54 92.54 0.3K
12:06 92.61 92.61 92.61 92.61 1.6K
12:07 92.60 92.60 92.60 92.60 1.2K
12:09 92.58 92.63 92.58 92.63 1.0K
12:11 92.64 92.64 92.64 92.64 0.1K
12:12 92.62 92.62 92.62 92.62 0.4K
12:13 92.63 92.63 92.63 92.63 0.2K
12:14 92.65 92.65 92.65 92.65 0.4K
12:17 92.65 92.65 92.65 92.65 0.2K
12:22 92.72 92.72 92.72 92.72 0.4K
12:25 92.72 92.72 92.72 92.72 0.8K
12:27 92.73 92.73 92.73 92.73 0.6K
12:28 92.73 92.73 92.73 92.73 0.1K
12:30 92.76 92.76 92.76 92.76 0.6K
12:39 92.75 92.76 92.75 92.76 1.9K
12:40 92.75 92.75 92.75 92.75 0.1K
12:41 92.76 92.76 92.76 92.76 0.2K
12:42 92.72 92.74 92.72 92.74 0.6K
12:45 92.76 92.76 92.76 92.76 0.6K
12:50 92.74 92.74 92.74 92.74 0.1K
12:52 92.77 92.77 92.76 92.76 0.4K
12:57 92.75 92.75 92.75 92.75 0.6K
13:05 92.80 92.80 92.80 92.80 0.7K
13:07 92.79 92.79 92.79 92.79 1.1K
13:11 92.78 92.78 92.77 92.77 2.3K
13:15 92.78 92.78 92.77 92.77 0.8K
13:16 92.80 92.80 92.79 92.79 2.4K
13:17 92.80 92.80 92.80 92.80 2.5K
13:18 92.79 92.79 92.79 92.79 0.3K
13:20 92.80 92.80 92.78 92.78 0.8K
13:21 92.79 92.81 92.79 92.81 4.1K
13:22 92.80 92.80 92.80 92.80 0.5K
13:23 92.80 92.81 92.80 92.80 3.2K
13:24 92.80 92.81 92.80 92.81 4.4K
13:25 92.80 92.81 92.80 92.81 3.0K
13:27 92.82 92.82 92.82 92.82 0.7K
13:28 92.82 92.82 92.82 92.82 0.3K
13:29 92.80 92.83 92.80 92.83 0.6K
13:32 92.84 92.84 92.84 92.84 1.2K
13:33 92.85 92.85 92.85 92.85 0.2K
13:34 92.83 92.83 92.83 92.83 0.4K
13:38 92.87 92.87 92.86 92.87 0.6K
13:39 92.86 92.86 92.86 92.86 0.2K
13:41 92.84 92.84 92.84 92.84 0.3K
13:44 92.88 92.88 92.88 92.88 0.3K
13:46 92.88 92.88 92.88 92.88 0.4K
13:50 92.89 92.89 92.89 92.89 0.3K
13:56 92.88 92.90 92.88 92.90 1.4K
13:57 92.87 92.87 92.87 92.87 0.5K
13:59 92.86 92.86 92.86 92.86 0.5K
14:00 92.88 92.88 92.88 92.88 0.5K
14:01 92.89 92.89 92.89 92.89 1.9K
14:08 92.87 92.87 92.85 92.87 3.3K
14:09 92.87 92.87 92.87 92.87 0.7K
14:15 92.89 92.89 92.89 92.89 0.6K
14:16 92.89 92.89 92.89 92.89 0.1K
14:17 92.87 92.87 92.87 92.87 0.2K
14:19 92.90 92.90 92.90 92.90 0.3K
14:21 92.90 92.90 92.90 92.90 0.2K
14:22 92.92 92.92 92.90 92.90 0.5K
14:25 92.90 92.90 92.90 92.90 0.5K
14:29 92.91 92.91 92.91 92.91 0.1K
14:30 92.88 92.88 92.88 92.88 0.8K
14:34 92.90 92.90 92.90 92.90 0.5K
14:35 92.91 92.91 92.91 92.91 0.2K
14:36 92.89 92.89 92.89 92.89 0.5K
14:38 92.92 92.92 92.90 92.90 1.1K
14:40 92.92 92.92 92.92 92.92 0.3K
14:42 92.90 92.90 92.90 92.90 0.4K
14:46 92.92 92.92 92.92 92.92 0.2K
14:48 92.90 92.90 92.90 92.90 0.9K
14:50 92.92 92.92 92.92 92.92 0.2K
14:51 92.92 92.92 92.92 92.92 1.1K
14:52 92.92 92.92 92.92 92.92 0.2K
14:54 92.92 92.92 92.92 92.92 0.4K
14:55 92.92 92.95 92.92 92.93 2.8K
14:56 92.94 92.94 92.94 92.94 1.1K
15:02 92.94 92.94 92.94 92.94 0.6K
15:04 92.95 92.95 92.95 92.95 0.3K
15:05 92.96 92.96 92.93 92.93 0.5K
15:06 92.94 92.94 92.94 92.94 0.4K
15:08 92.94 92.94 92.94 92.94 2.6K
15:09 92.94 92.94 92.94 92.94 0.1K
15:10 92.92 92.93 92.92 92.93 0.8K
15:11 92.93 92.93 92.90 92.93 1.4K
15:12 92.93 92.93 92.93 92.93 0.1K
15:14 92.93 92.93 92.93 92.93 0.2K
15:15 92.93 92.93 92.93 92.93 0.7K
15:16 92.93 92.93 92.93 92.93 0.5K
15:23 92.93 92.95 92.93 92.95 2.1K
15:24 92.93 92.93 92.92 92.92 0.4K
15:25 92.92 92.92 92.91 92.91 1.0K
15:30 92.93 92.93 92.91 92.91 1.0K
15:31 92.93 92.93 92.91 92.91 1.8K
15:32 92.93 92.93 92.93 92.93 0.2K
15:33 92.93 92.93 92.93 92.93 0.9K
15:34 92.93 92.93 92.93 92.93 0.2K
15:35 92.93 92.93 92.93 92.93 0.8K
15:37 92.93 92.93 92.93 92.93 1.8K
15:38 92.94 92.94 92.94 92.94 1.9K
15:40 92.92 92.92 92.92 92.92 0.7K
15:42 92.93 92.93 92.93 92.93 0.7K
15:46 92.90 92.90 92.90 92.90 0.9K
15:51 92.94 92.94 92.94 92.94 0.6K
15:54 92.94 92.94 92.92 92.92 1.5K
15:57 92.95 92.95 92.95 92.95 1.1K
15:59 92.91 92.94 92.91 92.91 4.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 91.98 92.30 91.89 92.30 0.2M
2025-09-25 91.64 91.67 91.21 91.59 0.2M
2025-09-24 92.47 92.58 92.13 92.21 0.2M
2025-09-23 93.16 93.28 92.64 92.81 0.3M
2025-09-22 92.55 92.96 92.34 92.91 0.3M
2025-09-19 92.55 92.69 92.35 92.50 0.2M
2025-09-18 92.66 93.13 92.47 92.98 0.2M
2025-09-17 92.90 93.97 92.24 92.69 0.4M
2025-09-16 93.09 93.11 92.69 92.99 1.0M
2025-09-15 92.97 93.24 92.87 93.19 0.2M
2025-09-12 92.47 92.65 92.29 92.52 0.2M
2025-09-11 92.30 92.89 92.30 92.87 0.3M
2025-09-10 92.14 92.26 91.77 91.86 0.2M
2025-09-09 91.79 92.02 91.70 91.86 0.1M
2025-09-08 91.97 92.23 91.74 92.17 0.2M
2025-09-05 91.56 91.78 90.94 91.21 0.3M
2025-09-04 90.44 90.82 90.36 90.82 0.2M
2025-09-03 89.81 90.12 89.74 90.11 0.2M
2025-09-02 89.50 90.10 89.42 89.97 0.3M
2025-08-29 90.86 90.98 90.73 90.80 0.1M
2025-08-28 91.35 91.51 91.18 91.38 0.2M
2025-08-27 90.49 91.07 90.41 91.03 0.2M
2025-08-26 91.14 91.31 91.02 91.27 0.2M
2025-08-25 92.20 92.31 91.34 91.39 0.2M
2025-08-22 91.56 92.74 91.55 92.62 0.1M
2025-08-21 91.30 91.42 91.04 91.16 0.2M
2025-08-20 91.58 91.81 91.48 91.75 0.2M
2025-08-19 91.73 91.85 91.36 91.45 0.2M
2025-08-18 91.31 91.53 91.24 91.49 0.3M
2025-08-15 91.69 91.72 91.51 91.66 0.1M
2025-08-14 90.70 91.12 90.69 91.05 0.2M
2025-08-13 90.98 91.19 90.92 91.17 0.2M
2025-08-12 89.97 90.69 89.86 90.69 0.3M
2025-08-11 89.74 89.79 89.44 89.55 0.1M
2025-08-08 89.77 90.14 89.73 89.97 0.1M
2025-08-07 89.66 89.75 89.10 89.44 0.2M
2025-08-06 88.58 88.87 88.45 88.73 0.4M
2025-08-05 88.30 88.32 87.86 88.18 0.2M
2025-08-04 87.93 88.15 87.85 88.15 0.4M
2025-08-01 87.03 87.16 86.48 87.05 0.2M
2025-07-31 87.86 87.86 87.13 87.28 0.3M
2025-07-30 88.47 88.77 87.84 88.17 0.3M
2025-07-29 88.92 88.95 88.56 88.79 0.4M
2025-07-28 89.50 89.55 88.75 88.94 0.2M
2025-07-25 89.81 90.38 89.72 90.38 0.1M
2025-07-24 90.67 90.88 90.46 90.49 0.3M
2025-07-23 90.23 91.26 90.19 91.26 0.3M
2025-07-22 88.66 89.15 88.47 89.05 0.2M
2025-07-21 88.53 89.03 88.39 88.60 0.3M
2025-07-18 88.74 88.74 88.00 88.04 0.2M
2025-07-17 87.81 88.31 87.78 88.28 0.2M
2025-07-16 87.53 88.00 87.27 87.99 0.2M
2025-07-15 88.59 88.59 87.56 87.59 0.2M
2025-07-14 88.18 88.59 88.18 88.51 0.1M
2025-07-11 88.69 88.69 88.36 88.52 0.2M
2025-07-10 89.30 89.48 89.01 89.42 0.2M
2025-07-09 89.17 89.54 89.00 89.53 0.2M
2025-07-08 88.44 88.95 88.28 88.82 0.3M
2025-07-07 88.65 88.79 87.99 88.19 0.5M
2025-07-03 89.18 89.42 89.11 89.23 0.3M
2025-07-02 88.69 89.29 88.59 89.25 0.6M
2025-07-01 88.92 89.18 88.77 88.99 0.5M
2025-06-30 88.90 89.29 88.68 89.22 0.4M
2025-06-27 88.99 89.34 88.70 89.04 0.4M
2025-06-26 87.99 88.30 87.82 88.27 0.5M
2025-06-25 87.25 87.38 87.06 87.28 0.3M
2025-06-24 87.42 87.92 87.31 87.81 0.2M
2025-06-23 85.48 86.79 85.48 86.73 0.7M
2025-06-20 86.92 86.98 86.08 86.11 1.8M
2025-06-18 86.97 87.35 86.66 86.86 1.3M
2025-06-17 87.38 87.47 86.60 86.60 0.7M
2025-06-16 88.13 88.63 87.78 87.84 0.3M
2025-06-13 89.09 89.56 88.86 89.08 0.2M
2025-06-12 90.09 90.37 90.02 90.22 0.2M
2025-06-11 89.87 90.00 89.50 89.55 0.2M
2025-06-10 89.85 89.93 89.54 89.71 0.3M
2025-06-09 89.41 89.84 89.40 89.56 0.2M
2025-06-06 89.44 89.66 89.32 89.54 0.2M
2025-06-05 89.51 89.59 89.02 89.22 0.5M
2025-06-04 89.02 89.56 89.02 89.30 0.4M
2025-06-03 88.59 88.96 88.40 88.90 0.4M
2025-06-02 88.77 89.56 88.50 89.56 0.2M
2025-05-30 88.61 88.76 88.06 88.60 0.3M
2025-05-29 88.65 88.65 88.13 88.53 0.4M
2025-05-28 88.34 88.39 88.00 88.12 0.3M
2025-05-27 89.25 89.37 89.02 89.23 0.3M
2025-05-23 87.05 88.08 87.01 87.89 0.4M
2025-05-22 87.47 88.01 87.34 87.73 0.2M
2025-05-21 88.39 88.75 87.77 87.77 1.0M
2025-05-20 88.11 88.44 88.05 88.44 1.5M
2025-05-19 86.93 87.84 86.93 87.82 0.2M
2025-05-16 86.81 87.06 86.54 86.99 0.2M
2025-05-15 86.54 86.86 86.30 86.83 0.8M
2025-05-14 86.58 86.59 85.84 85.88 0.2M
2025-05-13 86.13 86.54 86.02 86.27 0.4M
2025-05-12 85.83 86.24 85.50 86.20 0.5M
2025-05-09 86.06 86.11 85.70 85.90 0.3M
2025-05-08 85.89 85.95 85.37 85.43 0.3M
2025-05-07 85.80 86.10 85.52 85.78 0.3M
2025-05-06 86.20 86.38 85.97 86.05 0.6M
2025-05-05 86.35 86.44 86.17 86.17 0.3M
2025-05-02 85.98 86.27 85.69 86.01 0.3M
2025-05-01 84.97 85.11 84.20 84.37 0.7M
2025-04-30 84.25 85.00 83.89 84.68 0.3M
2025-04-29 84.64 85.05 84.56 84.88 0.2M
2025-04-28 84.18 84.74 84.15 84.61 0.4M
2025-04-25 83.66 84.19 83.52 84.13 0.3M
2025-04-24 83.19 83.82 82.99 83.78 0.6M
2025-04-23 83.21 83.62 82.55 82.71 0.7M
2025-04-22 81.75 82.83 81.75 82.56 1.1M
2025-04-21 81.31 81.54 80.22 80.73 0.5M
2025-04-17 81.06 81.69 80.82 81.25 0.5M
2025-04-16 80.67 81.14 80.04 80.29 0.3M
2025-04-15 80.54 80.95 80.44 80.56 0.3M
2025-04-14 79.45 80.31 79.23 79.94 0.7M
2025-04-11 77.53 79.20 77.30 79.03 0.4M
2025-04-10 77.30 77.50 75.35 77.00 0.7M
2025-04-09 73.32 78.71 72.80 78.42 0.9M
2025-04-08 75.87 76.09 72.33 73.02 1.0M
2025-04-07 72.72 75.86 72.33 73.41 1.0M
2025-04-04 77.32 77.45 74.95 74.95 1.0M
2025-04-03 81.07 81.39 80.14 80.26 1.0M
2025-04-02 81.29 82.12 81.17 82.02 0.7M
2025-04-01 81.75 82.06 81.32 81.81 0.4M
2025-03-31 81.21 81.85 80.94 81.69 0.4M
2025-03-28 82.76 82.86 82.28 82.42 0.4M
2025-03-27 82.85 83.30 82.79 83.09 0.2M
2025-03-26 83.40 83.67 82.77 82.94 0.6M
2025-03-25 84.12 84.21 83.83 84.05 0.2M
2025-03-24 83.52 83.76 83.27 83.60 0.6M
2025-03-21 83.48 83.78 83.36 83.62 0.2M
2025-03-20 83.71 84.23 83.66 84.17 0.4M
2025-03-19 84.30 85.08 84.19 84.77 0.3M
2025-03-18 84.42 84.65 84.11 84.55 0.4M
2025-03-17 83.82 84.66 83.78 84.49 0.7M
2025-03-14 82.84 83.53 82.75 83.52 0.7M
2025-03-13 82.13 82.30 81.76 81.98 0.8M
2025-03-12 82.63 82.77 82.04 82.51 0.5M
2025-03-11 82.43 82.54 81.48 82.05 0.6M
2025-03-10 82.94 83.17 81.77 82.31 0.9M
2025-03-07 83.56 84.38 83.38 84.28 0.5M
2025-03-06 83.57 84.25 83.27 83.40 0.5M
2025-03-05 83.39 84.33 83.38 84.17 0.9M
2025-03-04 81.75 83.17 81.07 82.38 0.8M
2025-03-03 83.01 83.21 81.86 82.30 0.6M
2025-02-28 81.29 81.56 80.75 81.46 0.8M
2025-02-27 82.09 82.09 81.20 81.34 0.7M
2025-02-26 82.42 82.98 82.11 82.27 0.6M
2025-02-25 82.48 82.49 81.85 82.21 0.5M
2025-02-24 81.77 81.96 81.34 81.45 0.5M
2025-02-21 82.02 82.03 81.35 81.49 0.4M
2025-02-20 81.81 82.02 81.55 82.01 0.5M
2025-02-19 81.61 81.76 81.33 81.61 0.3M
2025-02-18 82.38 82.57 82.23 82.43 0.3M
2025-02-14 82.21 82.29 81.82 81.87 0.9M
2025-02-13 81.14 81.78 81.06 81.76 0.4M
2025-02-12 79.94 80.85 79.90 80.68 0.4M
2025-02-11 80.09 80.62 80.02 80.55 0.2M
2025-02-10 79.99 80.21 79.96 80.13 0.4M
2025-02-07 80.43 80.57 79.63 79.73 0.3M
2025-02-06 80.45 80.72 80.30 80.44 0.9M
2025-02-05 79.94 80.29 79.77 80.18 0.3M
2025-02-04 79.03 79.55 79.01 79.47 0.3M
2025-02-03 78.21 79.12 78.04 78.59 0.6M
2025-01-31 80.12 80.51 79.49 79.52 0.3M
2025-01-30 80.17 80.64 79.97 80.26 0.4M
2025-01-29 79.48 79.67 79.17 79.43 0.3M
2025-01-28 79.47 79.48 78.95 79.42 0.2M
2025-01-27 79.29 79.61 79.14 79.58 0.4M
2025-01-24 79.51 79.85 79.46 79.57 0.2M
2025-01-23 78.77 79.17 78.61 79.17 0.5M
2025-01-22 78.87 78.88 78.53 78.56 0.2M
2025-01-21 78.15 78.79 78.08 78.76 0.4M
2025-01-17 77.12 77.55 77.06 77.17 0.3M
2025-01-16 76.72 77.16 76.52 76.86 3.5M
2025-01-15 76.59 76.69 76.18 76.49 0.2M
2025-01-14 75.46 75.70 75.17 75.52 0.3M
2025-01-13 74.63 75.32 74.57 75.32 0.3M
2025-01-10 75.90 76.01 75.29 75.47 0.4M
2025-01-08 76.26 76.75 76.11 76.65 0.2M
2025-01-07 77.53 77.53 76.71 76.84 0.3M
2025-01-06 76.73 77.40 76.66 76.95 0.3M
2025-01-03 75.95 76.24 75.69 76.15 0.3M
2025-01-02 76.14 76.32 75.62 75.84 0.4M