loading

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 August 22, 2025, is $92.62.
  • Ishares Trust Ishares Esg Aware Msci Eafe Etf all-time high stock price is $91.72, occurred on August 15, 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 105.73% to $92.62 now.
  • The 52-week high stock price for ESGD is $91.72, representing a -0.97% increase from the current share price, occurred on August 15, 2025.
  • The 52-week low stock price for ESGD is $72.33, indicating a -21.91% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $92.74 $91.55 $1.19 109,238.0 +1.60%
Aug 21, 2025 $91.42 $91.03 $0.38 209,037.0 -0.64%
Aug 20, 2025 $91.81 $91.48 $0.3258 192,153.0 +0.33%
Aug 19, 2025 $91.84 $91.35 $0.4901 187,175.0 -0.04%
Aug 18, 2025 $91.53 $91.24 $0.288 269,789.0 -0.19%
Aug 15, 2025 $91.72 $91.51 $0.2076 147,163.0 +0.67%
Aug 14, 2025 $91.12 $90.69 $0.43 183,106.0 -0.13%
Aug 13, 2025 $91.19 $90.92 $0.27 155,367.0 +0.53%
Aug 12, 2025 $90.69 $89.86 $0.83 261,428.0 +1.27%
Aug 11, 2025 $89.79 $89.44 $0.35 114,356.0 -0.47%
Aug 08, 2025 $90.14 $89.73 $0.41 142,542.0 +0.59%
Aug 07, 2025 $89.75 $89.10 $0.6463 235,108.0 +0.80%
Aug 06, 2025 $88.87 $88.45 $0.417 438,381.0 +0.62%
Aug 05, 2025 $88.32 $87.86 $0.46 205,301.0 +0.03%
Aug 04, 2025 $88.15 $87.85 $0.30 383,489.0 +1.26%
Aug 01, 2025 $87.16 $86.48 $0.68 219,649.0 -0.26%
Jul 31, 2025 $87.86 $87.13 $0.7342 324,234.0 -1.01%
Jul 30, 2025 $88.77 $87.84 $0.9299 283,117.0 -0.70%
Jul 29, 2025 $88.95 $88.56 $0.3876 435,502.0 -0.17%
Jul 28, 2025 $89.55 $88.75 $0.7999 199,691.0 -1.59%
Jul 25, 2025 $90.38 $89.72 $0.66 136,704.0 -0.12%
Jul 24, 2025 $90.88 $90.46 $0.42 329,138.0 -0.84%

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
Aug, 2025 $92.74 $86.48 $6.26 3,562,520.0 +6.12%
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%

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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):