Get the Stockscreener App
85.78
0.31%
-0.27
After Hours:
85.76
-0.02
-0.02%
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 07, 2025, is $85.78.
- Ishares Trust Ishares Esg Aware Msci Eafe Etf all-time high stock price is $86.44, occurred on May 05, 2025.
- 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 90.54% to $85.78 now.
- The 52-week high stock price for ESGD is $86.44, representing a 0.76% increase from the current share price, occurred on May 05, 2025.
- The 52-week low stock price for ESGD is $72.33, indicating a -15.68% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares Trust Ishares Esg Aware Msci Eafe Etf (ESGD) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2025 | $86.10 | $85.52 | $0.58 | 254,693.0 | -0.31% |
| May 06, 2025 | $86.38 | $85.97 | $0.4062 | 626,204.0 | -0.14% |
| May 05, 2025 | $86.44 | $86.17 | $0.265 | 254,695.0 | +0.19% |
| May 02, 2025 | $86.27 | $85.69 | $0.58 | 259,256.0 | +1.94% |
| May 01, 2025 | $85.11 | $84.20 | $0.905 | 722,753.0 | -0.37% |
| Apr 30, 2025 | $85.00 | $83.89 | $1.11 | 335,692.0 | -0.24% |
| Apr 29, 2025 | $85.05 | $84.56 | $0.49 | 175,301.0 | +0.32% |
| Apr 28, 2025 | $84.74 | $84.15 | $0.5932 | 427,235.0 | +0.57% |
| Apr 25, 2025 | $84.19 | $83.52 | $0.675 | 324,455.0 | +0.42% |
| Apr 24, 2025 | $83.82 | $82.99 | $0.83 | 607,453.0 | +1.29% |
| Apr 23, 2025 | $83.62 | $82.55 | $1.07 | 653,926.0 | +0.18% |
| Apr 22, 2025 | $82.83 | $81.75 | $1.08 | 1,132,258.0 | +2.27% |
| Apr 21, 2025 | $81.53 | $80.22 | $1.32 | 536,633.0 | -0.64% |
| Apr 17, 2025 | $81.69 | $80.82 | $0.87 | 481,865.0 | +1.20% |
| Apr 16, 2025 | $81.14 | $80.04 | $1.10 | 306,752.0 | -0.34% |
| Apr 15, 2025 | $80.95 | $80.44 | $0.5099 | 303,952.0 | +0.78% |
| Apr 14, 2025 | $80.31 | $79.23 | $1.08 | 693,073.0 | +1.15% |
| Apr 11, 2025 | $79.20 | $77.30 | $1.90 | 432,322.0 | +2.64% |
| Apr 10, 2025 | $77.50 | $75.35 | $2.15 | 729,498.0 | -1.81% |
| Apr 09, 2025 | $78.70 | $72.80 | $5.91 | 893,651.0 | +7.40% |
| Apr 08, 2025 | $76.09 | $72.33 | $3.76 | 987,585.0 | -0.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $86.44 | $84.20 | $2.23 | 2,372,294.0 | +1.30% |
| 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% |
Ishares Trust Ishares Esg Aware Msci Eafe Etf Stock (ESGD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $75.87 | $72.39 | $3.48 | 6,165,401.0 | +3.95% |
| Nov, 2023 | $72.97 | $66.93 | $6.04 | 6,864,063.0 | +8.58% |
| Oct, 2023 | $70.09 | $65.73 | $4.36 | 10,324,016.0 | -3.18% |
| Sep, 2023 | $72.56 | $68.41 | $4.15 | 4,916,647.0 | -3.76% |
| Aug, 2023 | $74.19 | $69.54 | $4.65 | 5,399,548.0 | -3.92% |
| Jul, 2023 | $75.10 | $70.39 | $4.71 | 8,299,933.0 | +2.51% |
| Jun, 2023 | $74.35 | $71.16 | $3.19 | 9,277,228.0 | +2.76% |
| May, 2023 | $74.35 | $70.47 | $3.88 | 6,889,927.0 | -3.82% |
| Apr, 2023 | $74.11 | $71.72 | $2.39 | 6,990,829.0 | +2.71% |
| Mar, 2023 | $72.01 | $66.42 | $5.59 | 6,887,622.0 | +3.19% |
| Feb, 2023 | $72.67 | $69.01 | $3.66 | 7,199,959.0 | -2.97% |
| Jan, 2023 | $72.03 | $66.04 | $5.99 | 13,186,435.0 | +9.14% |
0.62%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):