UK markets closed

iShares MSCI EAFE ESG Optimized ETF (ESGD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
78.04+0.55 (+0.71%)
At close: 04:00PM EDT
78.04 +0.00 (+0.00%)
After hours: 04:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202477.9078.2077.8478.0478.04452,600
25 Apr 202476.7477.6276.6177.4977.49298,400
24 Apr 202478.1178.1177.5077.7877.78240,500
23 Apr 202477.4278.1277.4178.0178.01444,300
22 Apr 202476.7377.4576.6777.2177.21628,700
19 Apr 202476.3276.5776.0676.2776.27251,500
18 Apr 202476.4076.7576.1376.2276.22290,400
17 Apr 202476.8276.8276.0976.4276.42206,300
16 Apr 202476.5676.7376.1776.3976.39240,500
15 Apr 202478.2578.3376.9877.1077.10241,600
12 Apr 202477.9178.1777.2777.3377.33287,300
11 Apr 202478.7178.7477.7978.6378.63221,900
10 Apr 202478.3278.7078.1378.3678.36382,500
09 Apr 202479.7980.0379.1179.5079.50207,200
08 Apr 202479.5279.6579.3779.4979.49593,700
05 Apr 202478.7979.3278.6979.1279.12199,300
04 Apr 202480.1280.1278.8278.8378.83280,600
03 Apr 202478.9679.6478.8779.5479.54294,400
02 Apr 202479.0579.0578.7779.0179.01396,500
01 Apr 202479.8480.0179.4379.5779.57694,200
28 Mar 202479.8680.1079.7479.9179.91784,400
27 Mar 202479.9280.2079.7980.1880.18298,600
26 Mar 202480.1280.1279.6979.7279.72712,200
25 Mar 202479.5679.8779.4579.6179.61267,100
22 Mar 202479.8879.8979.6579.7579.75272,200
21 Mar 202479.9380.0679.8179.8979.89295,400
20 Mar 202478.9979.9378.9879.9179.91169,100
19 Mar 202478.9279.2578.7279.0579.05181,900
18 Mar 202479.1479.1778.8678.9378.93273,900
15 Mar 202479.1179.1778.7178.9478.94375,500
14 Mar 202479.5179.5178.6378.9878.98322,500
13 Mar 202479.3979.6779.3879.5179.51252,100
12 Mar 202478.8879.4878.6479.4379.43300,700
11 Mar 202478.8078.8878.4878.8878.88253,100
08 Mar 202479.8079.8779.1579.2779.27496,700
07 Mar 202479.1179.6479.1179.5579.55449,400
06 Mar 202478.4478.7478.3078.5478.54167,900
05 Mar 202477.8178.0677.3777.5777.57302,900
04 Mar 202477.6177.9077.5677.7577.75272,700
01 Mar 202477.5778.0277.2177.9777.97701,700
29 Feb 202477.4977.6276.9677.2777.27193,400
28 Feb 202479.2979.2976.9777.0977.09527,500
27 Feb 202477.4077.5977.2977.5177.51267,100
26 Feb 202477.5177.5377.2477.4077.40194,400
23 Feb 202477.5177.5777.3277.4077.40259,900
22 Feb 202477.0877.4077.0377.3477.34341,900
21 Feb 202476.3076.5276.1776.5176.51400,700
20 Feb 202476.5176.6576.2376.4676.46254,300
16 Feb 202475.9376.4275.8076.0976.09470,300
15 Feb 202475.4976.0175.4176.0176.01266,200
14 Feb 202474.8475.1774.7575.1675.16214,500
13 Feb 202474.6874.7774.0574.3574.35276,600
12 Feb 202475.2175.7075.2175.4575.45575,100
09 Feb 202475.0675.3874.9075.3275.32184,500
08 Feb 202475.0575.1274.8475.0675.06206,000
07 Feb 202475.2475.3575.0875.2075.20484,900
06 Feb 202474.8775.3474.7175.3075.30279,800
05 Feb 202474.8775.0574.4774.8974.89183,600
02 Feb 202475.3075.3274.8975.2775.27330,400
01 Feb 202475.4375.9675.2475.9675.96264,500
31 Jan 202476.0076.2075.1875.2575.25301,100
30 Jan 202475.6975.7275.3975.7075.70250,100
29 Jan 202475.3475.8975.2375.7975.791,160,800
26 Jan 202475.4775.5475.2975.4175.41229,000
25 Jan 202475.0575.0574.6375.0075.00315,400
24 Jan 202475.1875.2574.7874.8274.82344,500
23 Jan 202474.0774.2773.8974.2674.26222,300
22 Jan 202474.4474.6474.3374.4374.43233,400
19 Jan 202473.9074.2373.5774.2374.23197,500
18 Jan 202473.5874.0373.5074.0274.02253,400
17 Jan 202473.1573.4072.8373.3973.39411,000
16 Jan 202474.4274.4773.8974.0374.03269,300
12 Jan 202475.4375.6975.1575.3175.31209,800
11 Jan 202475.1375.2474.3374.9674.96204,200
10 Jan 202474.8075.0774.7074.9774.97251,600
09 Jan 202474.5074.6174.3674.5074.50292,900
08 Jan 202474.4375.1474.4375.0775.07236,400
05 Jan 202474.2475.0074.1274.3674.36187,500
04 Jan 202474.0674.6274.0274.2974.29300,400
03 Jan 202473.9774.2773.7074.1174.11261,300
02 Jan 202474.6975.0374.5374.6174.61402,500
29 Dec 202375.6275.7875.3475.5475.54286,400
28 Dec 202375.7375.8775.4475.5175.51354,200
27 Dec 202375.3375.7375.2175.7075.70269,900
26 Dec 202374.9875.3874.7475.3075.30378,400
22 Dec 202374.9675.1674.7274.9474.94325,900
21 Dec 202374.4374.8574.2874.7774.77257,800
20 Dec 202374.4074.5973.5873.6273.62378,400
20 Dec 20230.918 Dividend
19 Dec 202375.0475.3374.9875.3274.40287,900
18 Dec 202374.7474.8274.4374.6273.71401,800
15 Dec 202374.8574.9974.3974.4673.55396,900
14 Dec 202375.0175.4574.8875.1874.26341,600
13 Dec 202373.6174.6873.2874.6473.73279,200
12 Dec 202373.2973.5573.0973.5572.65442,600
11 Dec 202373.1173.4673.0873.3772.48248,800
08 Dec 202372.8573.3872.8573.2572.36256,000
07 Dec 202372.8873.2772.6373.0772.18154,600
06 Dec 202373.2873.3972.7172.7571.86171,700
05 Dec 202372.5572.7472.3972.5571.67497,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...