Get the Stockscreener App
78.41
0.42%
+0.33
Pre-market:
78.41
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 June 17, 2024, is $78.41.
- iShares Trust iShares ESG Aware MSCI EAFE ETF all-time high stock price is $82.63, occurred on September 07, 2021.
- 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 74.17% to $78.41 now.
- The 52-week high stock price for ESGD is $82.40, representing a 5.09% increase from the current share price, occurred on June 06, 2024.
- The 52-week low stock price for ESGD is $65.73, indicating a -16.17% decrease from the current share price, occurred on October 27, 2023.
- The closing price of iShares Trust iShares ESG Aware MSCI EAFE ETF (ESGD) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Jun 17, 2024 | $78.41 | $77.59 | $0.8199 | 359,107.0 | +0.42% |
| Jun 14, 2024 | $78.14 | $77.57 | $0.57 | 557,591.0 | -1.06% |
| Jun 13, 2024 | $79.50 | $78.62 | $0.8846 | 457,234.0 | -1.35% |
| Jun 12, 2024 | $80.62 | $79.92 | $0.7042 | 225,386.0 | +1.23% |
| Jun 11, 2024 | $79.23 | $78.64 | $0.59 | 185,837.0 | -3.01% |
| Jun 10, 2024 | $81.56 | $80.82 | $0.7448 | 192,678.0 | +0.12% |
| Jun 07, 2024 | $81.89 | $81.35 | $0.54 | 146,821.0 | -1.19% |
| Jun 06, 2024 | $82.40 | $82.08 | $0.315 | 163,733.0 | +0.30% |
| Jun 05, 2024 | $82.12 | $81.52 | $0.599 | 248,849.0 | +0.72% |
| Jun 04, 2024 | $81.64 | $81.18 | $0.46 | 232,989.0 | -0.15% |
| Jun 03, 2024 | $81.81 | $81.26 | $0.545 | 308,223.0 | +0.32% |
| May 31, 2024 | $81.43 | $80.75 | $0.68 | 247,746.0 | +0.91% |
| May 30, 2024 | $80.83 | $80.42 | $0.41 | 213,185.0 | +0.81% |
| May 29, 2024 | $80.33 | $79.90 | $0.4288 | 185,956.0 | -1.56% |
| May 28, 2024 | $81.61 | $81.01 | $0.60 | 269,648.0 | -0.07% |
| May 24, 2024 | $81.41 | $81.00 | $0.4103 | 188,520.0 | +0.91% |
| May 23, 2024 | $81.77 | $80.47 | $1.30 | 133,113.0 | -0.57% |
| May 22, 2024 | $81.33 | $80.81 | $0.5237 | 201,807.0 | -0.90% |
| May 21, 2024 | $81.81 | $81.55 | $0.2625 | 451,753.0 | -0.17% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $82.40 | $77.57 | $4.83 | 3,437,555.0 | -3.65% |
| 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% |
iShares Trust iShares ESG Aware MSCI EAFE ETF Stock (ESGD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $68.92 | $65.23 | $3.69 | 11,718,775.0 | -2.32% |
| Nov, 2022 | $67.51 | $58.17 | $9.34 | 13,078,806.0 | +13.30% |
| Oct, 2022 | $60.37 | $54.73 | $5.63 | 18,757,746.0 | +5.83% |
| Sep, 2022 | $63.89 | $55.43 | $8.46 | 14,281,164.0 | -9.54% |
| Aug, 2022 | $67.20 | $62.03 | $5.17 | 11,090,025.0 | -6.28% |
| Jul, 2022 | $66.21 | $59.91 | $6.30 | 12,973,514.0 | +5.50% |
| Jun, 2022 | $70.73 | $61.36 | $9.37 | 17,336,515.0 | -10.50% |
| May, 2022 | $70.71 | $64.86 | $5.84 | 18,413,645.0 | +1.52% |
| Apr, 2022 | $74.71 | $68.41 | $6.30 | 19,145,824.0 | -6.32% |
| Mar, 2022 | $75.66 | $66.90 | $8.76 | 21,888,354.0 | +0.05% |
| Feb, 2022 | $78.50 | $71.41 | $7.09 | 15,980,204.0 | -3.60% |
| Jan, 2022 | $80.85 | $74.14 | $6.71 | 16,190,614.0 | -3.80% |
0.78%
Cap:
|
Volume (24h):