UK markets closed

iShares MSCI EAFE ESG Optimized ETF (ESGD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
79.72+1.07 (+1.36%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202479.2879.8179.2179.7279.72115,400
25 Jul 202478.4779.3278.1878.6578.65240,300
24 Jul 202479.8079.9679.0779.1379.13219,700
23 Jul 202480.2980.3080.0780.1080.10169,900
22 Jul 202480.4780.6180.2480.6180.61177,700
19 Jul 202480.0080.0479.6779.7579.75268,400
18 Jul 202481.3281.3280.0880.2080.20414,300
17 Jul 202481.1781.4481.0381.1081.10294,600
16 Jul 202481.0781.6380.9081.6381.63220,900
15 Jul 202481.7581.7581.1481.2181.21146,100
12 Jul 202481.6282.2381.6281.9681.96177,200
11 Jul 202481.3181.4881.0181.0181.01177,000
10 Jul 202480.3880.8880.3380.8480.84177,600
09 Jul 202479.8779.8979.5379.7079.70213,300
08 Jul 202480.4280.5379.9880.0280.02203,300
05 Jul 202480.5080.5179.8680.4480.44343,600
03 Jul 202479.5579.9079.4879.8779.87144,400
02 Jul 202478.5879.0378.4679.0279.02378,800
01 Jul 202479.0979.4078.6478.8878.88504,300
28 Jun 202478.5978.9678.4178.7878.78479,800
27 Jun 202478.6978.8778.4478.6778.67185,500
26 Jun 202478.4578.6478.2778.4578.45342,200
25 Jun 202478.8579.1878.7279.0679.06231,200
24 Jun 202478.7479.2078.6778.8978.89352,000
21 Jun 202478.2578.2777.9078.2478.24391,300
20 Jun 202478.4978.8678.4978.7578.75269,500
18 Jun 202478.4178.8078.3778.7478.74358,300
17 Jun 202478.2178.4177.5978.4178.41359,200
14 Jun 202477.9278.1477.5778.0878.08557,600
13 Jun 202479.5079.5078.6178.9278.92457,200
12 Jun 202480.3880.6279.9280.0080.00225,400
11 Jun 202479.0579.2378.6479.0379.03185,800
11 Jun 20241.457 Dividend
10 Jun 202481.0181.5680.8281.4880.02192,700
07 Jun 202481.7081.8981.3581.3879.92146,800
06 Jun 202482.1082.4082.0882.3680.89163,700
05 Jun 202481.9182.1281.5282.1180.64248,800
04 Jun 202481.5381.6481.1881.5280.06233,000
03 Jun 202481.5781.8181.2681.6480.18308,200
31 May 202481.1981.4380.7581.3879.92247,700
30 May 202480.4880.8380.4280.6579.21213,200
29 May 202480.1580.3379.9080.0078.57186,500
28 May 202481.5781.6181.0181.2779.82269,600
24 May 202481.0381.4181.0081.3379.88188,500
23 May 202481.7481.7780.4780.6079.16133,100
22 May 202481.2681.3380.8181.0679.61201,800
21 May 202481.6281.8181.5581.8080.34451,800
20 May 202481.8882.1181.8781.9480.4798,800
17 May 202481.5581.8681.4881.8480.38143,000
16 May 202481.9481.9581.5381.5580.09141,300
15 May 202481.5782.0781.4182.0180.54157,600
14 May 202480.9381.2080.8581.1879.73139,500
13 May 202480.7080.8480.5380.6079.16153,700
10 May 202480.7280.8080.5380.5979.15144,600
09 May 202479.8580.5079.8580.4779.03158,700
08 May 202479.6179.8879.5679.8678.43213,400
07 May 202479.9780.0779.7779.8678.43207,700
06 May 202479.4979.7279.4679.7278.29226,100
03 May 202479.1779.2278.6779.1177.70429,600
02 May 202478.1278.4677.7378.3376.93188,200
01 May 202477.4678.1977.0777.2075.82429,700
30 Apr 202478.1978.3577.3577.3575.97298,400
29 Apr 202478.3478.5878.2278.4877.08656,400
26 Apr 202477.9078.2077.8478.0476.64452,600
25 Apr 202476.7477.6276.6177.4976.10298,400
24 Apr 202478.1178.1177.5077.7876.39240,500
23 Apr 202477.4278.1277.4178.0176.62444,300
22 Apr 202476.7377.4576.6777.2175.83628,700
19 Apr 202476.3276.5776.0676.2774.91251,500
18 Apr 202476.4076.7576.1376.2274.86290,400
17 Apr 202476.8276.8276.0976.4275.05206,300
16 Apr 202476.5676.7376.1776.3975.02240,500
15 Apr 202478.2578.3376.9877.1075.72241,600
12 Apr 202477.9178.1777.2777.3375.95287,300
11 Apr 202478.7178.7477.7978.6377.22221,900
10 Apr 202478.3278.7078.1378.3676.96382,500
09 Apr 202479.7980.0379.1179.5078.08207,200
08 Apr 202479.5279.6579.3779.4978.07593,700
05 Apr 202478.7979.3278.6979.1277.71199,300
04 Apr 202480.1280.1278.8278.8377.42280,600
03 Apr 202478.9679.6478.8779.5478.12294,400
02 Apr 202479.0579.0578.7779.0177.60396,500
01 Apr 202479.8480.0179.4379.5778.15694,200
28 Mar 202479.8680.1079.7479.9178.48784,400
27 Mar 202479.9280.2079.7980.1878.75298,600
26 Mar 202480.1280.1279.6979.7278.29712,200
25 Mar 202479.5679.8779.4579.6178.19267,100
22 Mar 202479.8879.8979.6579.7578.32272,200
21 Mar 202479.9380.0679.8179.8978.46295,400
20 Mar 202478.9979.9378.9879.9178.48169,100
19 Mar 202478.9279.2578.7279.0577.64181,900
18 Mar 202479.1479.1778.8678.9377.52273,900
15 Mar 202479.1179.1778.7178.9477.53375,500
14 Mar 202479.5179.5178.6378.9877.57322,500
13 Mar 202479.3979.6779.3879.5178.09252,100
12 Mar 202478.8879.4878.6479.4378.01300,700
11 Mar 202478.8078.8878.4878.8877.47253,100
08 Mar 202479.8079.8779.1579.2777.85496,700
07 Mar 202479.1179.6479.1179.5578.13449,400
06 Mar 202478.4478.7478.3078.5477.14167,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...