Is iShares ESG Aware MSCI EAFE ETF (ESGD) a Buy, Sell, or Hold?
NASDAQ : ESGD
iShares ESG Aware MSCI EAFE ETF — Stock Chart
$107.465 USD
$1.0 (0.94%)
- Volume
- 122.11K
- Average Volume
- 295.07K
- Market Capitalization
- $12.03B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $107.87
- Year Low
- $89.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
ESGD Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-07 | $107.87 | $107.45 | -0.39% | 121.78K |
| 2026-08-06 | $106.66 | $106.46 | -0.19% | 184.9K |
| 2026-08-05 | $107.00 | $106.50 | -0.47% | 210.31K |
| 2026-08-04 | $105.84 | $106.38 | 0.51% | 186.89K |
| 2026-08-03 | $104.76 | $105.04 | 0.27% | 194K |
| 2026-07-31 | $104.86 | $104.70 | -0.15% | 219.2K |
| 2026-07-30 | $104.07 | $105.34 | 1.22% | 190.7K |
| 2026-07-29 | $102.83 | $102.52 | -0.30% | 198.26K |
| 2026-07-28 | $102.39 | $102.99 | 0.59% | 263.33K |
| 2026-07-27 | $103.61 | $103.08 | -0.51% | 244.95K |
| 2026-07-24 | $102.62 | $102.57 | -0.05% | 450.61K |
| 2026-07-23 | $101.99 | $102.00 | 0.01% | 564.2K |
| 2026-07-22 | $103.65 | $103.34 | -0.30% | 640.6K |
| 2026-07-21 | $102.53 | $103.15 | 0.60% | 184.11K |
| 2026-07-20 | $102.48 | $101.69 | -0.77% | 214.01K |
| 2026-07-17 | $101.58 | $102.40 | 0.81% | 158.7K |
| 2026-07-16 | $102.66 | $102.87 | 0.20% | 176.4K |
| 2026-07-15 | $103.53 | $103.69 | 0.15% | 147.8K |
| 2026-07-14 | $103.37 | $103.08 | -0.28% | 174.92K |
| 2026-07-13 | $102.88 | $102.32 | -0.54% | 226.34K |
| 2026-07-10 | $103.29 | $103.39 | 0.10% | 157.65K |
| 2026-07-09 | $102.63 | $103.08 | 0.44% | 162.8K |
| 2026-07-08 | $101.79 | $102.36 | 0.56% | 185.1K |
| 2026-07-07 | $103.87 | $103.06 | -0.78% | 241.7K |
| 2026-07-06 | $103.98 | $104.42 | 0.42% | 176.14K |
| 2026-07-02 | $103.61 | $103.31 | -0.29% | 244.02K |
| 2026-07-01 | $102.11 | $102.05 | -0.06% | 262.41K |
| 2026-06-30 | $102.38 | $102.81 | 0.42% | 200.11K |
| 2026-06-29 | $101.90 | $102.48 | 0.57% | 180.02K |
| 2026-06-26 | $101.52 | $101.53 | 0.01% | 301.33K |
| 2026-06-25 | $102.39 | $102.14 | -0.24% | 326.92K |
| 2026-06-24 | $101.16 | $101.21 | 0.05% | 650.4K |
| 2026-06-23 | $101.27 | $101.33 | 0.06% | 308.42K |
| 2026-06-22 | $103.51 | $103.55 | 0.04% | 762.5K |
| 2026-06-18 | $103.32 | $103.14 | -0.17% | 285.4K |
| 2026-06-17 | $103.77 | $102.49 | -1.23% | 645.32K |
| 2026-06-16 | $103.37 | $102.93 | -0.43% | 174.1K |
| 2026-06-15 | $103.41 | $102.82 | -0.57% | 554.72K |
| 2026-06-12 | $103.44 | $103.77 | 0.32% | 166.31K |
| 2026-06-11 | $101.33 | $103.51 | 2.15% | 243.94K |
| 2026-06-10 | $101.02 | $100.27 | -0.74% | 271.31K |
| 2026-06-09 | $102.66 | $101.72 | -0.92% | 597.9K |
| 2026-06-08 | $102.09 | $101.69 | -0.39% | 225.03K |
| 2026-06-05 | $102.96 | $101.02 | -1.88% | 198.7K |
| 2026-06-04 | $103.31 | $103.74 | 0.42% | 263.1K |
| 2026-06-03 | $103.62 | $102.99 | -0.61% | 175.8K |
| 2026-06-02 | $103.37 | $103.83 | 0.45% | 259.51K |
| 2026-06-01 | $102.78 | $103.22 | 0.43% | 265.5K |
| 2026-05-29 | $103.79 | $103.48 | -0.30% | 620K |
| 2026-05-28 | $103.00 | $103.40 | 0.39% | 756.7K |
| 2026-05-27 | $103.84 | $103.55 | -0.28% | 301.83K |
| 2026-05-26 | $104.11 | $103.90 | -0.20% | 215.1K |
| 2026-05-22 | $103.01 | $102.77 | -0.23% | 167.33K |
| 2026-05-21 | $101.50 | $102.84 | 1.32% | 234.3K |
| 2026-05-20 | $100.86 | $102.39 | 1.52% | 232.05K |
| 2026-05-19 | $100.97 | $100.73 | -0.24% | 180.1K |
| 2026-05-18 | $101.30 | $101.43 | 0.13% | 247.9K |
| 2026-05-15 | $100.66 | $100.47 | -0.19% | 156.14K |
| 2026-05-14 | $102.35 | $102.08 | -0.26% | 207.4K |
| 2026-05-13 | $101.42 | $102.35 | 0.92% | 283.41K |
| 2026-05-12 | $101.35 | $101.65 | 0.30% | 194.6K |
| 2026-05-11 | $102.32 | $102.38 | 0.06% | 294.42K |
| 2026-05-08 | $102.40 | $102.60 | 0.20% | 231.1K |
| 2026-05-07 | $103.37 | $101.57 | -1.74% | 330.1K |
| 2026-05-06 | $102.99 | $103.48 | 0.48% | 314.6K |
| 2026-05-05 | $100.37 | $100.83 | 0.46% | 315.4K |
| 2026-05-04 | $100.05 | $99.49 | -0.56% | 288.1K |
| 2026-05-01 | $100.82 | $100.84 | 0.02% | 506.3K |
| 2026-04-30 | $99.96 | $101.08 | 1.12% | 222.6K |
| 2026-04-29 | $99.14 | $98.71 | -0.43% | 469.91K |
| 2026-04-28 | $99.64 | $99.71 | 0.07% | 192.7K |
| 2026-04-27 | $100.56 | $100.21 | -0.35% | 195.6K |
| 2026-04-24 | $100.01 | $100.49 | 0.48% | 221.2K |
| 2026-04-23 | $100.36 | $99.94 | -0.42% | 192.44K |
| 2026-04-22 | $101.13 | $100.78 | -0.35% | 185.1K |
| 2026-04-21 | $102.01 | $100.50 | -1.48% | 283.93K |
| 2026-04-20 | $102.42 | $102.56 | 0.14% | 360.62K |
| 2026-04-17 | $103.12 | $103.00 | -0.12% | 287.53K |
| 2026-04-16 | $102.23 | $101.69 | -0.53% | 229.32K |
| 2026-04-15 | $102.02 | $102.03 | 0.01% | 496.84K |
| 2026-04-14 | $101.84 | $102.18 | 0.33% | 204.11K |
| 2026-04-13 | $99.66 | $101.32 | 1.67% | 205.02K |
| 2026-04-10 | $100.96 | $100.65 | -0.31% | 239.9K |
| 2026-04-09 | $99.69 | $100.53 | 0.84% | 291.62K |
| 2026-04-08 | $101.17 | $100.83 | -0.34% | 314.31K |
| 2026-04-07 | $96.37 | $96.98 | 0.63% | 323.33K |
| 2026-04-06 | $96.65 | $97.11 | 0.48% | 317.6K |
| 2026-04-02 | $95.07 | $96.61 | 1.62% | 314.7K |
| 2026-04-01 | $97.20 | $97.25 | 0.05% | 523.3K |
| 2026-03-31 | $94.10 | $95.62 | 1.62% | 430.73K |