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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 79.50 79.85 79.40 79.46 0.4M
2021-12-30 79.78 79.87 79.45 79.53 0.3M
2021-12-29 79.78 79.96 79.66 79.85 0.5M
2021-12-28 79.96 80.10 79.84 79.90 0.5M
2021-12-27 79.26 79.86 79.22 79.86 0.4M
2021-12-23 78.85 79.40 78.85 79.26 0.7M
2021-12-22 77.94 78.85 77.91 78.84 0.5M
2021-12-21 77.59 78.06 77.49 78.04 0.8M
2021-12-20 76.90 77.20 76.67 77.13 0.9M
2021-12-17 77.78 77.94 77.25 77.29 0.7M
2021-12-16 78.74 78.78 78.15 78.41 0.7M
2021-12-15 77.51 78.33 77.10 78.33 0.7M
2021-12-14 77.34 77.64 76.93 77.22 0.7M
2021-12-13 78.06 78.12 77.58 77.64 0.5M
2021-12-10 79.30 79.42 79.04 79.39 0.3M
2021-12-09 79.34 79.38 79.12 79.19 0.3M
2021-12-08 79.75 79.90 79.55 79.78 0.4M
2021-12-07 79.07 79.68 79.07 79.68 0.8M
2021-12-06 77.83 78.21 77.62 77.99 0.5M
2021-12-03 77.90 77.93 76.82 77.33 0.6M
2021-12-02 77.01 77.80 77.01 77.66 1.0M
2021-12-01 78.06 78.44 76.61 76.64 0.9M
2021-11-30 77.52 77.75 76.32 77.03 1.8M
2021-11-29 77.87 78.01 77.37 77.72 0.5M
2021-11-26 77.96 78.07 77.11 77.45 0.4M
2021-11-24 78.92 79.51 78.86 79.49 0.6M
2021-11-23 79.96 80.21 79.59 80.00 0.5M
2021-11-22 80.52 80.73 80.09 80.12 0.6M
2021-11-19 80.91 80.94 80.58 80.63 0.7M
2021-11-18 81.25 81.40 80.96 81.37 0.5M
2021-11-17 81.21 81.34 81.14 81.29 0.5M
2021-11-16 81.57 81.67 81.40 81.41 0.4M
2021-11-15 81.96 81.96 81.54 81.59 0.4M
2021-11-12 81.64 81.81 81.47 81.77 0.4M
2021-11-11 81.52 81.59 81.34 81.38 0.3M
2021-11-10 81.78 81.93 81.01 81.09 0.5M
2021-11-09 82.34 82.38 81.87 82.10 0.5M
2021-11-08 82.30 82.46 82.19 82.29 0.4M
2021-11-05 82.19 82.28 81.94 82.28 0.5M
2021-11-04 82.11 82.26 81.93 82.26 1.1M
2021-11-03 81.63 82.37 81.47 82.32 0.3M
2021-11-02 81.54 81.75 81.53 81.65 0.4M
2021-11-01 81.44 81.82 81.30 81.77 0.7M
2021-10-29 80.77 81.01 80.66 80.95 0.4M
2021-10-28 80.96 81.46 80.96 81.39 0.3M
2021-10-27 80.86 80.97 80.51 80.52 0.9M
2021-10-26 81.13 81.15 80.74 80.84 0.6M
2021-10-25 80.57 80.75 80.35 80.63 0.4M
2021-10-22 80.65 80.96 80.49 80.80 0.4M
2021-10-21 80.18 80.43 80.13 80.29 0.4M
2021-10-20 80.50 80.74 80.41 80.68 0.3M
2021-10-19 80.26 80.51 80.22 80.42 0.4M
2021-10-18 79.72 80.02 79.57 79.84 0.5M
2021-10-15 80.08 80.31 80.00 80.29 0.4M
2021-10-14 79.60 79.72 79.46 79.66 0.3M
2021-10-13 78.52 78.97 78.32 78.87 0.3M
2021-10-12 78.20 78.37 77.97 78.11 0.4M
2021-10-11 78.44 78.70 78.03 78.03 0.3M
2021-10-08 78.54 78.56 78.17 78.31 0.3M
2021-10-07 78.15 78.65 78.14 78.43 0.3M
2021-10-06 76.98 77.80 76.77 77.76 0.5M
2021-10-05 77.90 78.51 77.81 78.25 0.3M
2021-10-04 78.30 78.38 77.42 77.72 0.6M
2021-10-01 78.36 78.69 77.83 78.56 0.4M
2021-09-30 78.70 78.82 78.12 78.38 0.6M
2021-09-29 79.01 79.04 78.56 78.67 0.4M
2021-09-28 79.35 79.36 78.57 78.80 0.6M
2021-09-27 80.43 80.67 80.32 80.46 0.4M
2021-09-24 80.61 80.88 80.54 80.69 0.6M
2021-09-23 81.24 81.63 81.20 81.49 0.3M
2021-09-22 80.55 81.19 80.53 80.62 0.5M
2021-09-21 80.44 80.61 80.09 80.22 0.7M
2021-09-20 79.16 79.56 78.72 79.34 0.4M
2021-09-17 81.48 81.63 80.62 80.88 0.4M
2021-09-16 81.79 82.03 81.54 81.92 0.4M
2021-09-15 81.79 82.08 81.58 82.08 0.6M
2021-09-14 82.41 82.41 81.75 81.87 0.4M
2021-09-13 82.31 82.31 81.86 82.15 0.6M
2021-09-10 82.25 82.29 81.44 81.52 0.3M
2021-09-09 81.81 82.09 81.60 81.77 0.3M
2021-09-08 82.17 82.22 81.66 81.78 0.4M
2021-09-07 82.53 82.63 82.42 82.48 0.2M
2021-09-03 82.12 82.51 82.00 82.43 0.3M
2021-09-02 82.03 82.17 81.91 82.05 0.3M
2021-09-01 81.58 81.92 81.56 81.71 0.3M
2021-08-31 81.13 81.15 80.81 80.94 0.3M
2021-08-30 81.02 81.13 80.89 81.06 0.3M
2021-08-27 80.34 81.11 80.30 81.06 0.3M
2021-08-26 80.45 80.54 80.18 80.22 0.4M
2021-08-25 80.57 80.80 80.47 80.74 0.8M
2021-08-24 80.51 80.84 80.44 80.76 0.4M
2021-08-23 80.22 80.63 80.20 80.56 0.3M
2021-08-20 79.22 79.82 79.18 79.82 0.3M
2021-08-19 79.23 79.68 79.18 79.52 0.3M
2021-08-18 80.51 80.83 80.23 80.29 0.2M
2021-08-17 80.49 80.67 80.16 80.52 0.3M
2021-08-16 81.08 81.31 80.83 81.31 0.3M
2021-08-13 81.46 81.73 81.41 81.73 0.3M
2021-08-12 81.13 81.20 80.93 81.16 0.2M
2021-08-11 81.13 81.26 80.99 81.26 0.2M
2021-08-10 80.44 80.65 80.43 80.65 0.3M
2021-08-09 80.49 80.56 80.37 80.47 0.3M
2021-08-06 80.62 80.67 80.37 80.49 0.3M
2021-08-05 80.79 80.89 80.72 80.83 0.2M
2021-08-04 80.61 80.73 80.30 80.34 0.3M
2021-08-03 80.35 80.56 79.99 80.51 0.3M
2021-08-02 80.19 80.33 79.84 79.99 0.3M
2021-07-30 79.78 79.92 79.44 79.56 0.4M
2021-07-29 80.15 80.23 80.03 80.05 0.2M
2021-07-28 79.22 79.64 79.05 79.51 0.4M
2021-07-27 79.11 79.20 78.79 79.15 0.3M
2021-07-26 79.27 79.53 79.24 79.53 0.5M
2021-07-23 79.41 79.56 79.21 79.42 1.2M
2021-07-22 79.08 79.12 78.64 78.88 0.2M
2021-07-21 78.16 78.87 78.16 78.86 0.5M
2021-07-20 76.92 77.78 76.80 77.67 0.4M
2021-07-19 77.29 77.38 76.66 77.09 0.4M
2021-07-16 79.04 79.04 78.33 78.49 0.5M
2021-07-15 79.09 79.22 78.75 79.06 0.3M
2021-07-14 79.90 80.07 79.72 79.86 0.3M
2021-07-13 79.80 79.95 79.54 79.67 0.3M
2021-07-12 79.72 80.08 79.65 80.08 0.3M
2021-07-09 79.22 79.76 79.14 79.76 0.2M
2021-07-08 78.15 78.48 77.89 78.38 0.4M
2021-07-07 79.34 79.55 79.02 79.49 0.3M
2021-07-06 79.56 79.57 78.76 79.05 0.6M
2021-07-02 79.33 79.59 79.08 79.59 0.4M
2021-07-01 79.12 79.31 78.90 79.31 0.4M
2021-06-30 79.01 79.25 78.74 79.03 0.4M
2021-06-29 79.88 79.88 79.60 79.75 0.2M
2021-06-28 79.93 79.96 79.56 79.71 0.3M
2021-06-25 80.21 80.24 80.02 80.17 0.3M
2021-06-24 79.87 80.07 79.81 80.07 0.5M
2021-06-23 79.71 79.74 79.16 79.34 0.3M
2021-06-22 79.56 80.02 79.40 79.88 0.3M
2021-06-21 79.15 79.87 79.02 79.87 0.8M
2021-06-18 78.99 79.07 78.59 78.74 0.5M
2021-06-17 80.43 80.57 80.00 80.42 0.3M
2021-06-16 81.54 81.62 80.67 80.87 0.4M
2021-06-15 81.39 81.51 81.28 81.51 0.4M
2021-06-14 81.13 81.35 81.09 81.34 0.5M
2021-06-11 81.18 81.24 80.90 81.24 0.3M
2021-06-10 80.96 81.17 80.84 81.09 0.2M
2021-06-09 82.08 82.12 81.83 81.90 0.2M
2021-06-08 82.30 82.34 82.01 82.18 0.4M
2021-06-07 82.01 82.21 81.95 82.21 0.4M
2021-06-04 81.71 81.92 81.60 81.92 0.3M
2021-06-03 81.14 81.25 80.91 81.19 0.2M
2021-06-02 81.43 81.66 81.36 81.62 0.3M
2021-06-01 81.65 81.67 81.21 81.29 0.3M
2021-05-28 81.04 81.35 81.02 81.10 0.3M
2021-05-27 80.78 80.95 80.60 80.83 0.3M
2021-05-26 80.68 80.84 80.57 80.65 0.5M
2021-05-25 80.99 81.05 80.61 80.76 0.3M
2021-05-24 80.42 80.80 80.38 80.67 0.2M
2021-05-21 80.35 80.39 79.95 80.11 0.4M
2021-05-20 79.60 80.24 79.54 80.20 0.4M
2021-05-19 78.75 79.37 78.39 79.11 0.8M
2021-05-18 80.20 80.24 79.76 79.82 0.2M
2021-05-17 79.28 79.60 79.21 79.55 0.2M
2021-05-14 79.18 79.83 79.14 79.72 0.4M
2021-05-13 77.84 78.58 77.84 78.45 1.2M
2021-05-12 78.55 78.86 77.63 77.78 0.4M
2021-05-11 78.69 79.30 78.59 79.13 0.4M
2021-05-10 80.86 80.86 80.11 80.24 0.2M
2021-05-07 79.84 80.59 79.75 80.51 0.4M
2021-05-06 79.13 79.67 78.90 79.67 0.3M
2021-05-05 78.81 79.15 78.64 79.02 0.3M
2021-05-04 78.26 78.41 77.53 77.96 0.3M
2021-05-03 78.89 79.17 78.73 79.10 0.4M
2021-04-30 78.81 78.88 77.95 78.09 0.4M
2021-04-29 79.47 79.52 78.78 79.25 0.4M
2021-04-28 78.94 79.38 78.86 79.21 0.4M
2021-04-27 78.87 79.04 78.76 78.94 0.8M
2021-04-26 79.16 79.30 79.09 79.21 0.2M
2021-04-23 78.68 79.33 78.60 79.13 0.2M
2021-04-22 78.83 78.85 78.22 78.40 0.3M
2021-04-21 77.60 78.63 77.60 78.63 0.4M
2021-04-20 78.29 78.35 77.59 77.85 0.3M
2021-04-19 79.39 79.39 78.96 79.21 0.7M
2021-04-16 79.01 79.31 78.87 79.25 0.2M
2021-04-15 78.54 78.75 78.53 78.74 0.2M
2021-04-14 78.04 78.34 77.99 78.06 0.3M
2021-04-13 77.74 78.09 77.66 78.09 0.3M
2021-04-12 77.72 77.74 77.49 77.57 0.3M
2021-04-09 77.78 78.06 77.74 78.00 0.3M
2021-04-08 77.75 77.89 77.55 77.77 0.4M
2021-04-07 77.24 77.43 77.13 77.36 0.3M
2021-04-06 77.07 77.28 76.99 77.22 0.3M
2021-04-05 77.55 78.08 77.41 78.00 0.5M
2021-04-01 76.33 76.98 76.25 76.82 0.4M
2021-03-31 75.98 76.27 75.88 75.90 0.4M
2021-03-30 75.95 76.29 75.89 76.19 0.2M
2021-03-29 76.24 76.47 75.98 76.32 0.3M
2021-03-26 75.89 76.66 75.89 76.66 0.3M
2021-03-25 74.98 75.69 74.88 75.56 0.4M
2021-03-24 75.26 75.57 75.04 75.04 0.4M
2021-03-23 75.94 76.05 75.35 75.42 0.3M
2021-03-22 76.31 76.68 76.22 76.40 0.3M
2021-03-19 76.24 76.53 75.79 76.41 0.4M
2021-03-18 76.56 77.09 76.28 76.29 0.5M
2021-03-17 76.27 77.01 76.14 76.85 0.6M
2021-03-16 76.60 76.62 76.38 76.51 0.4M
2021-03-15 76.16 76.39 75.73 76.39 0.4M
2021-03-12 75.76 76.30 75.66 76.26 0.3M
2021-03-11 75.94 76.27 75.74 76.08 0.4M
2021-03-10 75.74 75.86 75.35 75.78 0.6M
2021-03-09 75.16 75.56 75.10 75.41 1.0M
2021-03-08 74.33 74.86 74.24 74.36 0.5M
2021-03-05 74.58 74.72 73.61 74.66 0.3M
2021-03-04 74.95 75.25 73.74 74.12 0.4M
2021-03-03 75.13 75.42 74.78 74.89 0.3M
2021-03-02 75.36 75.56 75.12 75.33 0.4M
2021-03-01 74.93 75.47 74.87 75.42 0.7M
2021-02-26 74.86 74.86 74.02 74.02 0.4M
2021-02-25 76.53 76.72 75.02 75.15 0.5M
2021-02-24 75.70 76.46 75.48 76.24 0.4M
2021-02-23 75.99 76.40 75.37 76.20 0.4M
2021-02-22 76.11 76.53 75.94 76.04 0.5M
2021-02-19 76.35 76.62 76.14 76.22 0.3M
2021-02-18 75.86 76.09 75.51 76.03 0.3M
2021-02-17 76.38 76.58 76.02 76.49 0.3M
2021-02-16 77.02 77.11 76.68 76.86 0.3M
2021-02-12 75.70 76.30 75.55 76.24 0.8M
2021-02-11 75.72 75.87 75.48 75.87 1.4M
2021-02-10 75.81 75.82 75.09 75.27 0.4M
2021-02-09 75.32 75.65 75.22 75.59 0.3M
2021-02-08 75.22 75.39 74.98 75.26 0.3M
2021-02-05 74.56 74.70 74.26 74.66 0.3M
2021-02-04 73.91 74.24 73.84 74.24 0.3M
2021-02-03 73.97 74.19 73.78 74.14 0.3M
2021-02-02 73.62 74.04 73.47 73.97 0.2M
2021-02-01 73.24 73.28 72.88 73.23 0.4M
2021-01-29 72.97 73.17 71.96 72.34 0.5M
2021-01-28 73.58 74.27 73.53 73.82 0.3M
2021-01-27 73.72 74.17 73.14 73.31 0.4M
2021-01-26 75.10 75.23 74.88 75.18 0.9M
2021-01-25 74.86 75.03 74.10 75.02 0.8M
2021-01-22 74.88 75.26 74.83 75.17 0.3M
2021-01-21 75.52 75.61 75.04 75.53 0.4M
2021-01-20 75.09 75.46 74.92 75.40 0.2M
2021-01-19 75.04 75.04 74.64 75.01 0.6M
2021-01-15 74.65 74.78 73.98 74.45 0.5M
2021-01-14 75.30 75.75 75.30 75.60 0.8M
2021-01-13 75.07 75.25 74.88 75.07 0.4M
2021-01-12 74.84 75.21 74.60 75.16 0.3M
2021-01-11 74.53 75.04 74.45 74.84 0.2M
2021-01-08 75.70 75.78 74.99 75.78 0.3M
2021-01-07 75.03 75.29 74.85 75.15 0.2M
2021-01-06 74.39 75.37 74.34 75.04 0.2M
2021-01-05 73.68 74.35 73.63 74.21 0.2M
2021-01-04 74.54 74.54 73.19 73.54 0.3M