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
2022-12-30 66.06 66.30 65.70 65.74 0.5M
2022-12-29 66.13 66.62 66.11 66.42 0.4M
2022-12-28 66.22 66.46 65.40 65.40 0.4M
2022-12-27 66.12 66.34 65.95 66.09 0.5M
2022-12-23 65.73 66.12 65.57 66.04 0.3M
2022-12-22 66.07 66.10 65.23 65.77 0.5M
2022-12-21 66.06 66.54 66.02 66.32 0.7M
2022-12-20 65.53 65.99 65.49 65.69 0.7M
2022-12-19 65.81 65.89 65.25 65.39 0.9M
2022-12-16 65.57 65.90 65.30 65.59 0.3M
2022-12-15 67.00 67.11 65.93 66.13 0.6M
2022-12-14 68.00 68.53 67.50 67.96 0.5M
2022-12-13 68.89 68.92 67.73 67.95 0.3M
2022-12-12 66.96 67.23 66.82 67.19 0.4M
2022-12-09 67.15 67.54 67.01 67.05 0.6M
2022-12-08 66.61 67.05 66.47 67.04 1.4M
2022-12-07 66.67 66.93 66.40 66.67 0.5M
2022-12-06 67.12 67.19 66.42 66.66 0.4M
2022-12-05 67.62 67.83 66.82 67.07 0.5M
2022-12-02 67.22 68.08 67.22 67.86 0.4M
2022-12-01 68.06 68.22 67.56 67.94 0.7M
2022-11-30 66.58 67.51 66.01 67.30 0.7M
2022-11-29 66.06 66.51 66.00 66.12 0.4M
2022-11-28 66.54 66.75 65.91 65.92 0.2M
2022-11-25 66.55 66.96 66.55 66.83 0.1M
2022-11-23 65.85 66.60 65.85 66.48 0.6M
2022-11-22 65.30 65.79 65.24 65.62 0.4M
2022-11-21 64.78 65.00 64.60 64.80 0.5M
2022-11-18 65.50 65.53 65.16 65.39 0.4M
2022-11-17 64.46 65.27 64.43 65.19 0.3M
2022-11-16 65.45 65.58 65.05 65.27 0.8M
2022-11-15 66.03 66.12 64.81 65.38 0.9M
2022-11-14 65.14 65.53 64.97 65.01 0.4M
2022-11-11 65.01 65.81 64.77 65.66 0.8M
2022-11-10 63.52 64.43 63.18 64.39 1.0M
2022-11-09 61.34 61.73 60.93 60.93 0.5M
2022-11-08 61.48 62.19 61.41 61.83 0.9M
2022-11-07 61.06 61.32 60.83 61.07 0.7M
2022-11-04 60.26 60.89 59.89 60.81 0.7M
2022-11-03 58.21 58.78 58.17 58.50 1.1M
2022-11-02 60.00 60.74 59.03 59.03 1.0M
2022-11-01 60.55 60.60 59.59 59.87 0.8M
2022-10-31 59.34 59.53 59.21 59.40 0.8M
2022-10-28 59.27 59.99 59.18 59.98 0.6M
2022-10-27 59.77 60.20 59.31 59.33 2.3M
2022-10-26 59.42 60.37 59.38 59.92 1.3M
2022-10-25 58.54 59.49 58.54 59.43 1.1M
2022-10-24 57.91 58.35 57.63 58.11 0.9M
2022-10-21 56.52 58.12 56.35 58.06 0.9M
2022-10-20 57.30 57.94 56.98 57.12 0.6M
2022-10-19 57.50 57.66 56.90 57.21 0.6M
2022-10-18 58.40 58.46 57.55 57.99 0.4M
2022-10-17 57.38 57.80 57.38 57.55 0.5M
2022-10-14 57.36 57.49 56.10 56.13 0.6M
2022-10-13 54.95 57.23 54.74 57.00 0.9M
2022-10-12 55.92 56.19 55.75 55.83 0.7M
2022-10-11 56.37 56.95 55.91 56.05 1.2M
2022-10-10 57.03 57.07 56.40 56.70 1.1M
2022-10-07 57.66 57.77 56.84 57.03 1.0M
2022-10-06 58.37 58.62 57.90 58.01 0.7M
2022-10-05 58.72 59.33 58.33 59.00 1.0M
2022-10-04 58.93 59.76 58.92 59.73 0.6M
2022-10-03 56.79 57.59 56.60 57.43 0.9M
2022-09-30 56.23 56.97 56.13 56.13 1.3M
2022-09-29 56.27 56.50 55.69 56.44 0.6M
2022-09-28 55.80 57.27 55.63 57.18 0.4M
2022-09-27 56.43 56.70 55.43 55.75 0.7M
2022-09-26 56.44 56.94 55.87 56.13 0.9M
2022-09-23 57.56 57.60 56.55 56.96 0.8M
2022-09-22 59.38 59.41 58.65 58.94 0.6M
2022-09-21 59.81 60.35 59.09 59.11 1.0M
2022-09-20 60.02 60.17 59.50 59.87 0.5M
2022-09-19 60.05 60.93 60.03 60.89 0.6M
2022-09-16 60.55 60.92 60.35 60.66 1.0M
2022-09-15 61.18 61.66 60.96 61.06 0.3M
2022-09-14 61.61 61.86 61.26 61.64 0.5M
2022-09-13 62.47 62.72 61.36 61.39 0.5M
2022-09-12 63.51 63.89 63.46 63.61 0.4M
2022-09-09 62.41 62.80 62.34 62.78 0.4M
2022-09-08 60.49 61.29 60.39 61.25 0.8M
2022-09-07 60.15 61.14 60.12 61.12 0.5M
2022-09-06 61.05 61.20 60.42 60.56 0.6M
2022-09-02 61.71 62.16 60.62 60.84 0.8M
2022-09-01 61.13 61.26 60.55 61.21 1.0M
2022-08-31 62.46 62.67 62.03 62.05 0.7M
2022-08-30 63.38 63.41 62.33 62.52 0.9M
2022-08-29 62.81 63.20 62.75 62.92 0.7M
2022-08-26 64.87 64.87 63.04 63.08 0.4M
2022-08-25 64.28 64.82 64.11 64.82 0.5M
2022-08-24 63.76 64.29 63.64 64.09 0.6M
2022-08-23 63.85 64.50 63.77 64.03 0.5M
2022-08-22 64.45 64.45 63.85 63.97 0.5M
2022-08-19 65.42 65.46 64.95 65.11 0.5M
2022-08-18 66.18 66.20 65.78 65.97 0.3M
2022-08-17 66.15 66.57 65.88 66.23 0.5M
2022-08-16 66.43 66.87 66.38 66.75 0.4M
2022-08-15 66.68 66.86 66.53 66.83 0.3M
2022-08-12 66.81 67.20 66.61 67.20 0.3M
2022-08-11 67.04 67.20 66.61 66.78 0.4M
2022-08-10 66.67 66.97 66.44 66.77 0.4M
2022-08-09 65.60 65.68 65.14 65.25 0.4M
2022-08-08 65.93 66.15 65.49 65.62 0.5M
2022-08-05 65.04 65.52 64.98 65.40 0.4M
2022-08-04 65.65 66.02 65.62 65.95 0.5M
2022-08-03 65.50 65.71 65.14 65.60 0.3M
2022-08-02 65.76 65.92 65.21 65.21 0.8M
2022-08-01 66.19 66.58 65.99 66.29 0.4M
2022-07-29 65.44 66.21 65.27 66.21 0.4M
2022-07-28 64.80 65.38 64.46 65.27 0.4M
2022-07-27 64.10 64.97 63.87 64.90 0.5M
2022-07-26 63.76 63.89 63.44 63.44 0.4M
2022-07-25 64.35 64.43 64.02 64.38 0.7M
2022-07-22 64.26 64.62 63.58 63.83 0.5M
2022-07-21 63.24 64.05 63.13 63.99 0.9M
2022-07-20 63.52 63.74 63.05 63.33 0.4M
2022-07-19 63.28 63.78 63.20 63.75 0.6M
2022-07-18 62.64 62.81 61.97 62.14 1.2M
2022-07-15 61.32 61.85 61.05 61.85 1.4M
2022-07-14 60.41 60.86 59.91 60.78 0.8M
2022-07-13 60.86 61.88 60.86 61.58 0.8M
2022-07-12 61.56 62.13 61.51 61.64 0.4M
2022-07-11 61.93 62.06 61.60 61.65 0.4M
2022-07-08 62.42 62.84 62.15 62.65 0.5M
2022-07-07 62.19 62.58 62.19 62.52 0.5M
2022-07-06 61.49 61.76 61.14 61.61 0.8M
2022-07-05 60.93 61.62 60.71 61.60 0.9M
2022-07-01 61.99 62.88 61.76 62.88 0.5M
2022-06-30 62.00 62.84 61.74 62.76 0.6M
2022-06-29 63.48 63.54 63.05 63.07 0.7M
2022-06-28 64.28 64.46 63.33 63.33 1.4M
2022-06-27 63.92 64.18 63.68 63.79 0.6M
2022-06-24 63.02 64.04 63.00 64.02 0.8M
2022-06-23 62.11 62.24 61.54 62.17 1.0M
2022-06-22 62.08 62.82 61.91 62.27 0.9M
2022-06-21 62.76 63.02 62.63 62.66 1.2M
2022-06-17 61.91 62.23 61.36 61.64 1.0M
2022-06-16 61.90 62.38 61.57 61.98 1.1M
2022-06-15 62.79 63.61 62.05 63.33 1.7M
2022-06-14 62.63 62.83 61.52 62.04 1.0M
2022-06-13 63.16 63.44 62.52 62.62 1.4M
2022-06-10 65.14 65.21 64.59 64.74 0.6M
2022-06-09 67.42 67.64 66.39 66.43 0.7M
2022-06-08 69.37 69.71 69.16 69.24 0.4M
2022-06-07 69.29 70.22 69.29 70.15 0.3M
2022-06-06 70.54 70.64 69.87 69.98 0.5M
2022-06-03 69.85 69.99 69.52 69.73 0.5M
2022-06-02 69.81 70.73 69.58 70.67 0.5M
2022-06-01 70.36 70.45 69.08 69.29 0.4M
2022-05-31 70.32 70.52 69.92 70.12 0.6M
2022-05-27 70.05 70.50 70.02 70.50 0.9M
2022-05-26 68.99 69.82 68.98 69.64 0.7M
2022-05-25 68.41 69.19 68.41 68.87 0.5M
2022-05-24 68.87 69.10 68.46 68.91 0.7M
2022-05-23 68.64 69.19 68.49 69.03 0.8M
2022-05-20 68.29 68.29 67.07 67.89 0.7M
2022-05-19 66.72 67.77 66.71 67.38 1.6M
2022-05-18 67.84 67.95 66.76 66.87 1.0M
2022-05-17 68.33 68.50 67.97 68.46 1.3M
2022-05-16 66.94 67.52 66.70 67.20 1.3M
2022-05-13 66.33 67.23 66.33 67.18 1.0M
2022-05-12 65.21 66.03 64.87 65.36 0.8M
2022-05-11 66.20 67.00 65.51 65.52 1.0M
2022-05-10 66.67 66.72 65.50 65.98 0.9M
2022-05-09 66.41 66.41 65.42 65.55 0.9M
2022-05-06 67.70 68.04 67.22 67.57 1.0M
2022-05-05 69.54 69.59 67.80 68.30 0.7M
2022-05-04 69.44 70.71 68.73 70.60 0.6M
2022-05-03 69.36 69.64 69.13 69.46 0.6M
2022-05-02 68.87 69.21 68.12 68.86 0.8M
2022-04-29 70.15 70.56 69.01 69.07 0.7M
2022-04-28 69.33 70.02 68.74 69.92 0.9M
2022-04-27 68.81 69.32 68.41 68.90 1.0M
2022-04-26 69.95 69.97 68.51 68.52 1.0M
2022-04-25 70.00 70.59 69.57 70.49 4.1M
2022-04-22 71.85 71.85 70.73 70.77 0.7M
2022-04-21 73.40 73.51 71.83 71.95 1.2M
2022-04-20 72.74 72.87 72.44 72.67 0.6M
2022-04-19 71.33 72.07 71.33 72.07 1.6M
2022-04-18 72.00 72.25 71.63 71.76 1.6M
2022-04-14 72.65 72.76 72.12 72.18 0.4M
2022-04-13 71.77 72.51 71.70 72.48 0.7M
2022-04-12 72.38 72.48 71.52 71.58 0.7M
2022-04-11 72.73 72.84 72.22 72.29 0.8M
2022-04-08 72.67 73.28 72.63 73.05 0.5M
2022-04-07 72.82 73.22 72.40 73.03 0.5M
2022-04-06 72.77 73.19 72.40 72.82 0.4M
2022-04-05 74.21 74.49 73.52 73.74 0.4M
2022-04-04 74.20 74.71 74.17 74.67 0.6M
2022-04-01 74.09 74.41 73.86 74.39 0.8M
2022-03-31 74.50 74.74 73.69 73.73 0.6M
2022-03-30 75.09 75.33 74.77 75.02 0.5M
2022-03-29 75.46 75.66 74.76 75.37 1.1M
2022-03-28 73.53 73.83 73.23 73.78 1.2M
2022-03-25 73.89 74.13 73.51 73.97 0.6M
2022-03-24 73.61 74.03 73.46 74.03 0.5M
2022-03-23 73.50 73.82 73.35 73.40 0.4M
2022-03-22 74.11 74.50 74.06 74.42 0.4M
2022-03-21 73.90 74.08 73.31 73.64 0.8M
2022-03-18 72.75 74.21 72.69 74.11 0.5M
2022-03-17 72.65 73.62 72.51 73.49 1.1M
2022-03-16 71.85 72.96 71.26 72.96 0.8M
2022-03-15 69.98 70.54 69.76 70.42 0.8M
2022-03-14 70.09 70.60 69.57 69.70 1.1M
2022-03-11 70.31 70.35 68.85 68.89 3.1M
2022-03-10 69.61 70.15 69.29 69.64 1.0M
2022-03-09 69.93 71.10 69.54 70.62 0.7M
2022-03-08 67.84 69.12 66.90 67.78 1.2M
2022-03-07 69.03 69.04 66.90 67.21 1.2M
2022-03-04 69.56 69.66 68.81 69.35 0.8M
2022-03-03 72.55 72.58 71.20 71.52 1.1M
2022-03-02 72.42 73.02 72.16 72.74 1.5M
2022-03-01 73.41 73.42 71.55 71.96 0.7M
2022-02-28 73.50 74.45 73.22 73.69 0.7M
2022-02-25 73.97 75.03 73.77 74.96 0.8M
2022-02-24 71.54 73.29 71.41 73.06 0.9M
2022-02-23 75.56 75.60 74.13 74.27 0.6M
2022-02-22 75.07 75.47 74.39 74.89 0.8M
2022-02-18 76.11 76.35 75.60 75.79 0.5M
2022-02-17 76.81 76.86 76.09 76.12 2.8M
2022-02-16 76.79 77.55 76.77 77.41 0.7M
2022-02-15 76.60 77.16 76.55 77.12 1.7M
2022-02-14 75.86 75.97 75.20 75.70 0.7M
2022-02-11 77.37 77.67 76.02 76.27 0.6M
2022-02-10 77.32 78.50 77.29 77.43 0.6M
2022-02-09 78.22 78.44 78.13 78.44 0.5M
2022-02-08 76.73 77.30 76.57 77.21 0.5M
2022-02-07 76.69 77.15 76.63 76.77 0.6M
2022-02-04 76.34 76.98 76.08 76.58 0.4M
2022-02-03 77.03 77.21 76.49 76.51 0.8M
2022-02-02 77.83 77.86 77.35 77.70 1.2M
2022-02-01 76.94 77.26 76.41 77.26 0.9M
2022-01-31 75.39 76.53 75.33 76.44 0.8M
2022-01-28 74.58 75.46 74.14 75.46 1.7M
2022-01-27 75.61 75.93 74.83 75.12 1.4M
2022-01-26 76.67 76.83 75.11 75.59 0.6M
2022-01-25 75.49 76.37 74.83 75.88 0.6M
2022-01-24 75.71 76.34 74.32 76.23 3.0M
2022-01-21 77.92 78.02 77.10 77.10 0.7M
2022-01-20 78.87 79.20 78.02 78.09 0.7M
2022-01-19 79.00 79.14 78.45 78.53 0.7M
2022-01-18 78.88 79.04 78.45 78.62 0.8M
2022-01-14 79.56 79.92 79.27 79.71 0.5M
2022-01-13 80.60 80.72 79.77 79.81 0.4M
2022-01-12 80.14 80.47 80.06 80.45 0.7M
2022-01-11 78.88 79.68 78.66 79.68 0.5M
2022-01-10 78.60 78.84 78.09 78.69 0.8M
2022-01-07 79.26 79.64 78.96 79.53 0.6M
2022-01-06 79.45 79.68 79.09 79.31 0.4M
2022-01-05 80.76 80.85 79.65 79.65 0.5M
2022-01-04 80.47 80.67 80.20 80.44 0.6M
2022-01-03 79.85 79.95 79.53 79.93 0.5M