Ishares Trust Ishares Esg Aware Msci Eafe Etf (ESGD)

Overview News Price History Option Chain Discussions Forecast Dividend History

Ishares Trust Ishares Esg Aware Msci Eafe Etf Stock (ESGD) Price History

The historical daily chart and data for Ishares Trust Ishares Esg Aware Msci Eafe Etf stock (ESGD), show that the latest closing stock price as of May 26, 2026, is $103.90.

Ishares Trust Ishares Esg Aware Msci Eafe Etf all-time high stock price is $104.81, occurred on February 27, 2026.
The lowest Ishares Trust Ishares Esg Aware Msci Eafe Etf stock price recorded was $45.02 on March 16, 2020. Since then, Ishares Trust Ishares Esg Aware Msci Eafe Etf's stock price has risen over 130.79% to $103.90 now.
The 52-week high stock price for ESGD is $104.81, representing a 0.88% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for ESGD is $85.48, indicating a -17.73% decrease from the current share price, occurred on June 23, 2025.
The closing price of Ishares Trust Ishares Esg Aware Msci Eafe Etf (ESGD) stock in the beginning of 2025 was $79.93. The stock closed the year at $65.74, a loss of over -17.75% for the year.

The table below shows more information about ESGD historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$104.3	$103.6	$0.70	215,060.0	+1.10%
May 22, 2026	$103.3	$102.6	$0.70	167,330.0	-0.07%
May 21, 2026	$103.2	$101.4	$1.84	234,251.0	+0.44%
May 20, 2026	$102.6	$100.7	$1.89	232,048.0	+1.65%
May 19, 2026	$101.2	$100.6	$0.666	180,064.0	-0.69%
May 18, 2026	$101.6	$100.6	$0.9582	247,900.0	+0.96%
May 15, 2026	$100.8	$100.3	$0.54	156,135.0	-1.58%
May 14, 2026	$102.5	$102.0	$0.49	207,366.0	-0.26%
May 13, 2026	$102.3	$101.4	$0.95	283,408.0	+0.69%
May 12, 2026	$101.8	$101.0	$0.82	194,569.0	-0.71%
May 11, 2026	$102.6	$102.2	$0.395	294,367.0	-0.21%
May 08, 2026	$102.6	$102.0	$0.57	231,058.0	+1.01%
May 07, 2026	$103.4	$101.5	$1.84	330,072.0	-1.85%
May 06, 2026	$103.6	$103.0	$0.62	314,555.0	+2.63%
May 05, 2026	$101.0	$100.0	$0.97	315,368.0	+1.35%
May 04, 2026	$100.4	$99.05	$1.39	288,087.0	-1.34%
May 01, 2026	$101.6	$100.8	$0.8475	506,232.0	-0.24%
Apr 30, 2026	$101.3	$99.83	$1.50	222,569.0	+2.40%
Apr 29, 2026	$99.28	$98.30	$0.9825	469,912.0	-1.00%
Apr 28, 2026	$99.89	$99.33	$0.56	192,678.0	-0.50%

Ishares Trust Ishares Esg Aware Msci Eafe Etf Stock (ESGD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Trust Ishares Esg Aware Msci Eafe Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESGD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Trust Ishares Esg Aware Msci Eafe Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Trust Ishares Esg Aware Msci Eafe Etf Stock (ESGD) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$104.3	$99.05	$5.21	4,612,930.0	+2.79%
Apr, 2026	$103.8	$94.96	$8.83	6,068,886.0	+5.71%
Mar, 2026	$102.6	$91.75	$10.85	10,695,322.0	-8.25%
Feb, 2026	$104.8	$99.24	$5.57	5,878,139.0	+4.31%
Jan, 2026	$101.5	$95.64	$5.85	6,895,622.0	+5.07%

Ishares Trust Ishares Esg Aware Msci Eafe Etf Stock (ESGD) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$96.69	$93.32	$3.37	7,225,742.0	+1.06%
Nov, 2025	$96.19	$90.48	$5.71	4,277,783.0	+0.44%
Oct, 2025	$95.63	$91.71	$3.92	6,394,665.0	+1.23%
Sep, 2025	$93.97	$89.42	$4.55	5,722,808.0	+2.40%
Aug, 2025	$92.74	$86.48	$6.26	4,327,068.0	+4.03%
Jul, 2025	$91.26	$87.13	$4.13	5,806,714.0	-2.17%
Jun, 2025	$90.37	$85.48	$4.89	9,285,531.0	+0.70%
May, 2025	$89.37	$84.20	$5.17	9,340,076.0	+4.63%
Apr, 2025	$85.05	$72.33	$12.72	13,147,764.0	+3.66%
Mar, 2025	$85.08	$80.94	$4.13	10,732,490.0	+0.28%
Feb, 2025	$82.98	$78.03	$4.95	9,408,057.0	+2.44%
Jan, 2025	$80.64	$74.57	$6.07	9,231,910.0	+4.44%

Ishares Trust Ishares Esg Aware Msci Eafe Etf Stock (ESGD) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$80.91	$74.73	$6.18	12,714,972.0	-4.07%
Nov, 2024	$80.59	$77.08	$3.52	6,973,300.0	-0.43%
Oct, 2024	$84.18	$78.71	$5.47	4,751,261.0	-5.35%
Sep, 2024	$85.04	$79.80	$5.24	3,765,746.0	+0.98%
Aug, 2024	$83.65	$74.08	$9.57	4,947,723.0	+3.33%
Jul, 2024	$82.23	$78.18	$4.05	5,250,388.0	+2.39%
Jun, 2024	$82.40	$77.57	$4.83	5,661,221.0	-3.19%
May, 2024	$82.11	$77.07	$5.04	4,636,409.0	+5.21%
Apr, 2024	$80.12	$76.06	$4.06	7,712,638.0	-3.20%
Mar, 2024	$80.20	$77.21	$2.99	7,149,511.0	+3.42%
Feb, 2024	$79.29	$74.05	$5.24	6,175,300.0	+2.68%
Jan, 2024	$76.20	$72.84	$3.36	6,534,433.0	-0.38%