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
2023-12-29 75.62 75.78 75.34 75.54 0.3M
2023-12-28 75.73 75.87 75.45 75.51 0.4M
2023-12-27 75.33 75.73 75.21 75.70 0.3M
2023-12-26 74.98 75.38 74.74 75.30 0.4M
2023-12-22 74.96 75.16 74.72 74.94 0.3M
2023-12-21 74.43 74.85 74.28 74.77 0.3M
2023-12-20 74.40 74.59 73.59 73.62 0.4M
2023-12-19 75.04 75.33 74.98 75.32 0.3M
2023-12-18 74.74 74.82 74.43 74.62 0.4M
2023-12-15 74.85 74.99 74.39 74.46 0.4M
2023-12-14 75.01 75.45 74.88 75.18 0.3M
2023-12-13 73.61 74.69 73.28 74.64 0.3M
2023-12-12 73.29 73.55 73.09 73.55 0.4M
2023-12-11 73.11 73.46 73.08 73.37 0.2M
2023-12-08 72.85 73.38 72.85 73.25 0.3M
2023-12-07 72.88 73.27 72.63 73.07 0.2M
2023-12-06 73.28 73.39 72.71 72.75 0.2M
2023-12-05 72.55 72.74 72.39 72.55 0.5M
2023-12-04 72.63 72.93 72.53 72.77 0.2M
2023-12-01 72.60 73.46 72.47 73.42 0.2M
2023-11-30 72.74 72.79 72.41 72.67 0.3M
2023-11-29 72.66 72.97 72.51 72.67 0.3M
2023-11-28 72.23 72.67 72.12 72.50 0.4M
2023-11-27 72.39 72.51 72.27 72.44 0.3M
2023-11-24 72.30 72.69 72.28 72.68 0.2M
2023-11-22 72.00 72.11 71.74 72.06 0.3M
2023-11-21 72.19 72.23 71.82 71.90 0.2M
2023-11-20 71.90 72.30 71.80 72.19 0.3M
2023-11-17 71.69 71.97 71.55 71.93 0.3M
2023-11-16 70.91 71.22 70.76 70.98 0.2M
2023-11-15 71.19 71.39 71.01 71.10 0.4M
2023-11-14 70.60 71.22 70.49 71.15 0.4M
2023-11-13 68.87 69.47 68.81 69.37 0.3M
2023-11-10 68.88 69.23 68.34 69.23 0.3M
2023-11-09 69.52 69.69 68.86 68.89 0.3M
2023-11-08 68.98 69.14 68.68 68.84 0.2M
2023-11-07 68.84 69.06 68.68 68.93 0.3M
2023-11-06 69.56 69.64 69.21 69.35 0.2M
2023-11-03 69.56 69.83 69.43 69.65 0.5M
2023-11-02 68.64 68.93 68.49 68.93 0.6M
2023-11-01 67.08 67.62 66.93 67.61 0.5M
2023-10-31 66.83 67.02 66.59 66.93 0.3M
2023-10-30 66.60 66.72 66.27 66.69 0.4M
2023-10-27 66.55 66.56 65.74 65.90 1.8M
2023-10-26 66.45 66.56 65.89 66.13 0.5M
2023-10-25 66.87 67.09 66.51 66.60 0.2M
2023-10-24 66.86 67.16 66.76 67.13 0.4M
2023-10-23 66.40 67.14 66.18 66.72 0.3M
2023-10-20 67.19 67.20 66.64 66.72 0.4M
2023-10-19 67.71 67.97 67.15 67.28 2.0M
2023-10-18 68.59 68.59 67.85 67.93 0.3M
2023-10-17 68.62 69.48 68.50 69.15 0.3M
2023-10-16 68.86 69.24 68.72 69.24 0.2M
2023-10-13 69.10 69.23 68.50 68.66 0.3M
2023-10-12 69.95 70.07 69.05 69.29 0.3M
2023-10-11 69.98 70.09 69.53 69.94 0.5M
2023-10-10 69.45 69.88 69.37 69.62 0.2M
2023-10-09 68.13 68.73 68.04 68.64 0.2M
2023-10-06 67.90 68.90 67.47 68.77 0.4M
2023-10-05 67.83 68.10 67.56 68.00 0.3M
2023-10-04 67.46 67.49 66.84 67.40 0.3M
2023-10-03 67.51 67.67 67.05 67.25 0.3M
2023-10-02 68.71 68.74 67.92 68.12 0.3M
2023-09-29 70.02 70.02 69.04 69.13 0.5M
2023-09-28 68.90 69.60 68.82 69.42 0.2M
2023-09-27 69.29 69.31 68.41 68.87 0.3M
2023-09-26 69.41 69.59 68.97 69.03 0.3M
2023-09-25 69.72 69.99 69.52 69.93 0.4M
2023-09-22 70.61 70.83 70.23 70.27 0.2M
2023-09-21 70.75 70.86 70.23 70.23 0.2M
2023-09-20 71.85 72.24 71.34 71.39 0.2M
2023-09-19 71.50 71.73 71.32 71.52 0.4M
2023-09-18 71.44 71.55 71.16 71.48 0.2M
2023-09-15 72.07 72.29 71.76 71.80 0.2M
2023-09-14 71.58 72.00 71.47 71.92 0.2M
2023-09-13 71.12 71.27 70.88 71.01 0.1M
2023-09-12 71.16 71.50 71.09 71.28 0.2M
2023-09-11 71.40 71.60 71.23 71.57 0.1M
2023-09-08 70.79 71.03 70.75 70.85 0.2M
2023-09-07 70.84 71.05 70.74 70.91 0.3M
2023-09-06 71.23 71.38 70.86 71.12 0.2M
2023-09-05 71.65 71.65 71.21 71.21 0.3M
2023-09-01 72.56 72.56 71.66 71.87 0.3M
2023-08-31 72.20 72.23 71.69 71.83 0.3M
2023-08-30 72.23 72.49 72.02 72.16 0.2M
2023-08-29 71.13 72.21 71.04 72.20 0.3M
2023-08-28 71.01 71.33 70.99 71.26 0.2M
2023-08-25 70.48 70.70 69.92 70.52 0.2M
2023-08-24 70.74 70.92 70.04 70.08 0.2M
2023-08-23 70.68 71.15 70.48 71.06 0.2M
2023-08-22 70.70 70.70 70.21 70.29 0.2M
2023-08-21 70.30 70.45 69.97 70.35 0.2M
2023-08-18 69.61 70.24 69.54 70.10 0.2M
2023-08-17 70.86 70.86 70.03 70.12 0.2M
2023-08-16 70.93 71.25 70.62 70.65 0.2M
2023-08-15 71.68 71.68 71.09 71.24 0.3M
2023-08-14 71.71 72.15 71.51 72.07 0.3M
2023-08-11 72.42 72.65 72.24 72.37 0.2M
2023-08-10 73.36 73.80 72.83 72.87 0.4M
2023-08-09 72.70 72.83 72.46 72.58 0.2M
2023-08-08 72.28 72.65 72.08 72.63 0.3M
2023-08-07 72.89 73.07 72.57 73.04 0.3M
2023-08-04 72.60 73.15 72.33 72.39 0.2M
2023-08-03 71.90 72.40 71.81 72.22 0.2M
2023-08-02 72.96 73.01 72.37 72.46 0.3M
2023-08-01 74.02 74.19 73.63 73.81 0.3M
2023-07-31 74.78 75.05 74.66 74.76 0.4M
2023-07-28 74.80 75.09 74.64 74.82 0.2M
2023-07-27 75.10 75.10 74.24 74.28 0.3M
2023-07-26 73.87 74.63 73.80 74.48 0.4M
2023-07-25 74.01 74.39 74.00 74.25 0.3M
2023-07-24 73.98 74.24 73.91 74.08 0.3M
2023-07-21 74.35 74.42 74.15 74.29 2.3M
2023-07-20 74.56 74.71 74.12 74.27 1.1M
2023-07-19 74.88 74.98 74.61 74.77 0.2M
2023-07-18 74.42 74.89 74.37 74.78 0.1M
2023-07-17 74.10 74.46 73.99 74.38 0.2M
2023-07-14 74.75 74.76 74.35 74.40 0.2M
2023-07-13 74.51 74.88 74.50 74.79 0.2M
2023-07-12 73.11 73.64 73.09 73.57 0.2M
2023-07-11 71.85 72.20 71.66 72.20 0.2M
2023-07-10 71.21 71.58 71.13 71.55 0.2M
2023-07-07 70.84 71.66 70.84 71.35 0.5M
2023-07-06 70.99 71.01 70.39 70.79 0.2M
2023-07-05 72.29 72.40 71.96 72.04 0.4M
2023-07-03 72.87 73.03 72.78 72.85 0.5M
2023-06-30 72.76 73.01 72.67 72.93 0.4M
2023-06-29 71.80 72.03 71.75 72.00 0.4M
2023-06-28 72.04 72.25 71.92 72.15 0.3M
2023-06-27 71.63 72.09 71.43 72.04 0.2M
2023-06-26 71.41 71.57 71.31 71.42 0.3M
2023-06-23 71.20 71.52 71.19 71.31 0.2M
2023-06-22 72.29 72.55 72.28 72.48 1.0M
2023-06-21 72.65 73.09 72.52 72.85 0.2M
2023-06-20 72.97 73.04 72.60 72.74 0.2M
2023-06-16 74.35 74.35 73.71 73.75 0.3M
2023-06-15 73.18 73.98 73.10 73.93 0.4M
2023-06-14 73.34 73.57 72.81 73.19 0.3M
2023-06-13 72.86 73.07 72.76 72.89 0.3M
2023-06-12 72.15 72.28 71.98 72.24 0.6M
2023-06-09 71.97 72.07 71.79 71.95 0.6M
2023-06-08 71.56 72.04 71.50 71.99 0.5M
2023-06-07 71.67 71.85 71.16 71.23 0.4M
2023-06-06 72.81 73.38 72.79 73.32 1.8M
2023-06-05 72.99 73.05 72.61 72.65 0.4M
2023-06-02 73.02 73.13 72.86 73.07 0.3M
2023-06-01 71.41 72.13 71.34 72.06 0.3M
2023-05-31 71.06 71.10 70.47 70.97 0.5M
2023-05-30 72.25 72.27 71.55 71.71 0.3M
2023-05-26 72.09 72.56 72.09 72.51 0.2M
2023-05-25 71.90 71.94 71.53 71.82 0.4M
2023-05-24 72.25 72.32 71.86 71.91 0.3M
2023-05-23 73.40 73.48 72.91 72.93 0.3M
2023-05-22 73.89 74.14 73.86 74.00 0.2M
2023-05-19 73.84 74.10 73.80 74.00 0.3M
2023-05-18 73.53 73.58 73.17 73.55 0.3M
2023-05-17 73.47 73.70 73.12 73.67 0.2M
2023-05-16 73.64 73.74 73.30 73.30 0.2M
2023-05-15 73.65 74.04 73.61 74.01 0.2M
2023-05-12 73.63 73.73 73.20 73.42 0.3M
2023-05-11 73.42 73.62 73.10 73.58 0.3M
2023-05-10 74.05 74.05 73.34 73.82 0.2M
2023-05-09 73.59 74.00 73.55 73.89 0.2M
2023-05-08 74.29 74.35 74.10 74.19 0.2M
2023-05-05 73.46 74.29 73.43 74.16 0.3M
2023-05-04 73.13 73.36 72.85 73.12 0.3M
2023-05-03 73.32 73.76 73.22 73.22 0.3M
2023-05-02 73.05 73.08 72.59 73.02 0.7M
2023-05-01 73.92 74.10 73.73 73.79 0.7M
2023-04-28 73.31 73.83 73.29 73.79 0.3M
2023-04-27 73.35 73.88 73.21 73.87 0.3M
2023-04-26 73.43 73.54 72.88 72.95 0.4M
2023-04-25 73.76 73.77 73.01 73.01 0.4M
2023-04-24 73.91 74.11 73.86 74.07 0.3M
2023-04-21 73.67 73.94 73.35 73.88 0.4M
2023-04-20 73.35 73.68 73.34 73.52 0.2M
2023-04-19 73.37 73.58 73.37 73.47 0.4M
2023-04-18 73.77 73.83 73.54 73.76 0.7M
2023-04-17 73.35 73.42 73.06 73.40 0.3M
2023-04-14 73.80 74.00 73.27 73.56 0.2M
2023-04-13 73.50 73.90 73.42 73.83 0.4M
2023-04-12 73.12 73.26 72.72 72.90 0.3M
2023-04-11 72.41 72.55 72.34 72.43 0.6M
2023-04-10 71.80 72.24 71.74 72.24 0.2M
2023-04-06 71.98 72.48 71.90 72.27 0.3M
2023-04-05 72.06 72.46 71.72 71.99 0.5M
2023-04-04 72.48 72.71 72.30 72.47 0.4M
2023-04-03 72.04 72.46 71.98 72.46 0.2M
2023-03-31 71.74 72.01 71.72 71.84 0.4M
2023-03-30 71.50 71.62 71.37 71.53 0.3M
2023-03-29 70.51 70.74 70.42 70.66 0.3M
2023-03-28 69.76 69.98 69.64 69.85 0.2M
2023-03-27 69.52 69.81 69.38 69.76 0.3M
2023-03-24 68.82 69.15 68.48 69.13 0.3M
2023-03-23 69.91 70.33 69.06 69.35 0.5M
2023-03-22 69.65 70.53 69.28 69.32 0.2M
2023-03-21 69.49 69.61 69.15 69.52 0.3M
2023-03-20 68.22 68.74 68.08 68.54 0.3M
2023-03-17 67.66 67.79 67.20 67.46 0.3M
2023-03-16 66.89 68.26 66.83 68.26 0.3M
2023-03-15 66.78 67.32 66.42 67.23 0.4M
2023-03-14 69.16 69.37 68.86 69.34 0.3M
2023-03-13 68.24 69.02 68.10 68.45 0.5M
2023-03-10 69.75 69.88 68.90 68.94 0.2M
2023-03-09 70.32 70.59 69.59 69.69 0.2M
2023-03-08 70.00 70.40 69.91 70.21 0.2M
2023-03-07 70.95 70.96 69.75 69.85 0.2M
2023-03-06 70.99 71.29 70.94 71.04 0.3M
2023-03-03 70.54 71.20 70.35 71.17 0.3M
2023-03-02 69.52 70.21 69.52 70.15 0.3M
2023-03-01 70.23 70.32 69.78 70.02 0.2M
2023-02-28 69.98 70.13 69.62 69.62 0.2M
2023-02-27 70.11 70.33 69.95 70.16 0.3M
2023-02-24 69.23 69.52 69.01 69.29 0.3M
2023-02-23 70.36 70.52 69.81 70.47 0.2M
2023-02-22 70.36 70.47 69.93 70.05 0.3M
2023-02-21 70.78 70.95 70.39 70.44 0.3M
2023-02-17 70.73 71.30 70.61 71.27 0.3M
2023-02-16 70.81 71.50 70.72 71.08 0.6M
2023-02-15 70.84 71.47 70.80 71.47 0.7M
2023-02-14 71.25 72.02 71.06 71.71 0.3M
2023-02-13 70.95 71.57 70.89 71.56 0.4M
2023-02-10 70.89 70.93 70.57 70.83 0.5M
2023-02-09 72.09 72.12 71.06 71.18 0.3M
2023-02-08 71.34 71.42 70.90 71.05 0.3M
2023-02-07 70.58 71.53 70.40 71.48 0.6M
2023-02-06 70.92 71.03 70.52 70.87 0.5M
2023-02-03 71.59 72.14 71.43 71.55 0.3M
2023-02-02 72.67 72.67 71.84 72.30 0.4M
2023-02-01 71.67 72.63 71.16 72.39 0.6M
2023-01-31 71.21 71.79 71.03 71.75 0.4M
2023-01-30 71.57 71.84 71.34 71.36 0.4M
2023-01-27 71.47 71.95 71.42 71.75 0.3M
2023-01-26 71.96 72.03 71.38 71.96 0.6M
2023-01-25 71.21 71.94 71.14 71.89 0.6M
2023-01-24 71.08 71.54 70.91 71.45 0.2M
2023-01-23 70.95 71.51 70.89 71.46 0.9M
2023-01-20 70.52 71.17 70.37 71.17 0.6M
2023-01-19 70.48 70.69 70.20 70.58 1.9M
2023-01-18 71.89 71.93 70.67 70.67 2.6M
2023-01-17 71.08 71.33 70.84 71.00 0.5M
2023-01-13 70.04 70.81 70.03 70.75 0.3M
2023-01-12 70.00 70.55 69.34 70.41 0.5M
2023-01-11 69.15 69.42 69.02 69.41 1.1M
2023-01-10 68.49 68.79 68.35 68.75 0.2M
2023-01-09 68.79 69.20 68.55 68.58 0.5M
2023-01-06 66.97 68.31 66.60 68.28 0.3M
2023-01-05 66.63 66.81 66.44 66.57 0.3M
2023-01-04 67.29 67.45 66.91 67.21 0.3M
2023-01-03 66.54 66.93 66.04 66.27 0.5M