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 July 27, 2026, is $103.08.

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 128.96% to $103.08 now.
The 52-week high stock price for ESGD is $104.81, representing a 1.68% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for ESGD is $86.48, indicating a -16.10% decrease from the current share price, occurred on August 01, 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
Jul 27, 2026	$103.6	$102.6	$1.00	244,946.0	+0.50%
Jul 24, 2026	$103.2	$102.4	$0.7235	450,614.0	+0.56%
Jul 23, 2026	$102.4	$101.7	$0.7047	564,176.0	-1.30%
Jul 22, 2026	$103.7	$103.3	$0.44	640,568.0	+0.19%
Jul 21, 2026	$103.3	$102.2	$1.10	184,111.0	+1.44%
Jul 20, 2026	$102.5	$101.6	$0.90	214,006.0	-0.69%
Jul 17, 2026	$102.6	$101.6	$0.9885	158,660.0	-0.46%
Jul 16, 2026	$103.3	$102.6	$0.74	176,400.0	-0.79%
Jul 15, 2026	$103.8	$102.9	$0.9301	147,804.0	+0.59%
Jul 14, 2026	$103.9	$103.0	$0.86	168,274.0	+0.74%
Jul 13, 2026	$103.1	$102.1	$0.9699	226,338.0	-1.03%
Jul 10, 2026	$103.6	$102.8	$0.85	157,646.0	+0.30%
Jul 09, 2026	$103.2	$102.6	$0.6199	162,796.0	+0.70%
Jul 08, 2026	$102.4	$101.2	$1.19	185,100.0	-0.68%
Jul 07, 2026	$104.1	$102.8	$1.28	241,703.0	-1.30%
Jul 06, 2026	$104.5	$103.8	$0.68	176,143.0	+1.07%
Jul 02, 2026	$104.2	$102.7	$1.54	244,022.0	+1.23%
Jul 01, 2026	$102.6	$102.0	$0.65	262,406.0	-0.74%
Jun 30, 2026	$103.0	$102.3	$0.70	200,101.0	+0.32%

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
Jul, 2026	$104.5	$101.2	$3.27	4,850,659.0	+0.26%
Jun, 2026	$104.2	$100.2	$3.94	7,057,960.0	-0.65%
May, 2026	$104.3	$99.05	$5.21	6,076,351.0	+2.37%
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%