Mail

ESGD - iShares MSCI EAFE ESG Optimized ETF

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	71.97	72.07	71.79	71.95	71.95	624,000
08 Jun 2023	71.56	72.04	71.50	71.99	71.99	549,100
07 Jun 2023	71.67	71.85	71.16	71.23	71.23	366,100
07 Jun 2023	1.367 Dividend
06 Jun 2023	72.81	73.38	72.79	73.32	71.95	1,798,000
05 Jun 2023	72.99	73.05	72.61	72.65	71.30	403,300
02 Jun 2023	73.02	73.13	72.86	73.07	71.71	283,400
01 Jun 2023	71.41	72.13	71.34	72.06	70.72	349,600
31 May 2023	71.06	71.10	70.47	70.97	69.65	480,600
30 May 2023	72.25	72.27	71.55	71.71	70.37	304,300
26 May 2023	72.09	72.56	72.09	72.51	71.16	246,900
25 May 2023	71.90	71.94	71.53	71.82	70.48	410,700
24 May 2023	72.25	72.32	71.86	71.91	70.57	313,400
23 May 2023	73.40	73.48	72.91	72.93	71.57	266,300
22 May 2023	73.89	74.14	73.86	74.00	72.62	230,300
19 May 2023	73.84	74.10	73.80	74.00	72.62	287,100
18 May 2023	73.53	73.58	73.17	73.55	72.18	267,400
17 May 2023	73.47	73.70	73.12	73.67	72.30	221,200
16 May 2023	73.64	73.74	73.30	73.30	71.93	226,500
15 May 2023	73.65	74.04	73.61	74.01	72.63	187,700
12 May 2023	73.63	73.73	73.20	73.42	72.05	284,500
11 May 2023	73.42	73.62	73.10	73.58	72.21	341,400
10 May 2023	74.05	74.05	73.34	73.82	72.44	228,700
09 May 2023	73.59	74.00	73.55	73.89	72.51	198,500
08 May 2023	74.29	74.35	74.10	74.19	72.81	213,900
05 May 2023	73.46	74.29	73.43	74.16	72.78	271,500
04 May 2023	73.13	73.36	72.85	73.12	71.76	313,400
03 May 2023	73.32	73.76	73.22	73.22	71.85	300,700
02 May 2023	73.05	73.08	72.59	73.02	71.66	662,300
01 May 2023	73.92	74.10	73.73	73.79	72.41	685,500
28 Apr 2023	73.31	73.83	73.29	73.79	72.41	310,300
27 Apr 2023	73.35	73.88	73.21	73.87	72.49	309,800
26 Apr 2023	73.43	73.54	72.88	72.95	71.59	447,600
25 Apr 2023	73.76	73.77	73.01	73.01	71.65	352,100
24 Apr 2023	73.91	74.11	73.86	74.07	72.69	282,400
21 Apr 2023	73.67	73.94	73.35	73.88	72.50	405,000
20 Apr 2023	73.35	73.68	73.34	73.52	72.15	220,300
19 Apr 2023	73.37	73.58	73.37	73.47	72.10	432,500
18 Apr 2023	73.77	73.83	73.54	73.76	72.38	731,800
17 Apr 2023	73.35	73.42	73.06	73.40	72.03	343,500
14 Apr 2023	73.80	74.00	73.27	73.56	72.19	226,400
13 Apr 2023	73.50	73.90	73.42	73.83	72.45	394,400
12 Apr 2023	73.12	73.26	72.72	72.90	71.54	273,100
11 Apr 2023	72.41	72.55	72.34	72.43	71.08	567,500
10 Apr 2023	71.80	72.24	71.74	72.24	70.89	243,800
06 Apr 2023	71.98	72.48	71.90	72.27	70.92	279,100
05 Apr 2023	72.06	72.46	71.72	71.99	70.65	529,700
04 Apr 2023	72.48	72.71	72.30	72.47	71.12	435,900
03 Apr 2023	72.04	72.46	71.98	72.46	71.11	205,800
31 Mar 2023	71.74	72.01	71.72	71.84	70.50	407,500
30 Mar 2023	71.50	71.62	71.37	71.53	70.20	297,300
29 Mar 2023	70.51	70.74	70.42	70.66	69.34	264,500
28 Mar 2023	69.76	69.98	69.64	69.85	68.55	241,400
27 Mar 2023	69.52	69.81	69.38	69.76	68.46	312,300
24 Mar 2023	68.82	69.15	68.48	69.13	67.84	257,200
23 Mar 2023	69.91	70.33	69.06	69.35	68.06	500,800
22 Mar 2023	69.65	70.53	69.28	69.32	68.03	246,500
21 Mar 2023	69.49	69.61	69.15	69.52	68.22	268,900
20 Mar 2023	68.22	68.74	68.08	68.54	67.26	268,200
17 Mar 2023	67.66	67.79	67.20	67.46	66.20	333,700
16 Mar 2023	66.89	68.26	66.83	68.26	66.99	298,700
15 Mar 2023	66.78	67.32	66.42	67.23	65.98	384,000
14 Mar 2023	69.16	69.37	68.86	69.34	68.05	343,200
13 Mar 2023	68.24	69.02	68.10	68.45	67.17	483,400
10 Mar 2023	69.75	69.88	68.90	68.94	67.65	229,500
09 Mar 2023	70.32	70.59	69.59	69.69	68.39	218,600
08 Mar 2023	70.00	70.40	69.91	70.21	68.90	239,100
07 Mar 2023	70.95	70.96	69.75	69.85	68.55	194,000
06 Mar 2023	70.99	71.29	70.94	71.04	69.72	298,000
03 Mar 2023	70.54	71.20	70.35	71.17	69.84	277,700
02 Mar 2023	69.52	70.21	69.52	70.15	68.84	298,900
01 Mar 2023	70.23	70.32	69.78	70.02	68.71	224,200
28 Feb 2023	69.98	70.13	69.62	69.62	68.32	239,100
27 Feb 2023	70.11	70.33	69.94	70.16	68.85	341,500
24 Feb 2023	69.23	69.52	69.01	69.29	68.00	266,400
23 Feb 2023	70.36	70.52	69.81	70.47	69.16	205,900
22 Feb 2023	70.36	70.47	69.93	70.05	68.74	294,100
21 Feb 2023	70.78	70.95	70.39	70.44	69.13	251,600
17 Feb 2023	70.73	71.30	70.61	71.27	69.94	257,800
16 Feb 2023	70.81	71.50	70.72	71.08	69.75	608,500
15 Feb 2023	70.84	71.47	70.80	71.47	70.14	672,500
14 Feb 2023	71.25	72.02	71.06	71.71	70.37	268,200
13 Feb 2023	70.95	71.57	70.89	71.56	70.23	383,700
10 Feb 2023	70.89	70.93	70.57	70.83	69.51	476,200
09 Feb 2023	72.09	72.12	71.06	71.18	69.85	319,800
08 Feb 2023	71.34	71.42	70.90	71.05	69.73	319,900
07 Feb 2023	70.58	71.53	70.40	71.48	70.15	562,800
06 Feb 2023	70.92	71.03	70.52	70.87	69.55	492,900
03 Feb 2023	71.59	72.14	71.43	71.55	70.22	315,000
02 Feb 2023	72.67	72.67	71.84	72.30	70.95	353,600
01 Feb 2023	71.67	72.63	71.16	72.39	71.04	570,500
31 Jan 2023	71.21	71.79	71.03	71.75	70.41	427,600
30 Jan 2023	71.57	71.83	71.33	71.36	70.03	428,800
27 Jan 2023	71.47	71.95	71.42	71.75	70.41	343,400
26 Jan 2023	71.96	72.03	71.38	71.96	70.62	605,300
25 Jan 2023	71.21	71.94	71.14	71.89	70.55	561,000
24 Jan 2023	71.08	71.54	70.91	71.45	70.12	247,800
23 Jan 2023	70.95	71.51	70.89	71.46	70.13	931,200
20 Jan 2023	70.52	71.17	70.37	71.17	69.84	622,100
19 Jan 2023	70.48	70.69	70.19	70.58	69.26	1,888,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...