UK markets open in 2 hours 38 minutes

iShares MSCI EAFE ESG Optimized ETF (ESGD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
77.75-0.22 (-0.28%)
At close: 04:00PM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Dec 202372.6372.9372.5372.7771.88211,000
01 Dec 202372.6073.4672.4773.4272.53223,800
30 Nov 202372.7472.7972.4172.6771.78265,200
29 Nov 202372.6672.9772.5172.6771.78346,700
28 Nov 202372.2372.6772.1272.5071.62420,300
27 Nov 202372.3972.5172.2772.4471.56286,500
24 Nov 202372.3072.6972.2872.6871.79159,800
22 Nov 202372.0072.1171.7472.0671.18251,400
21 Nov 202372.1972.2371.8271.9071.02240,300
20 Nov 202371.9072.3071.8072.1971.31290,900
17 Nov 202371.6971.9771.5571.9371.05348,900
16 Nov 202370.9171.2270.7670.9870.11247,000
15 Nov 202371.1971.3971.0171.1070.23371,400
14 Nov 202370.6071.2270.4971.1570.28420,600
13 Nov 202368.8769.4768.8169.3768.52317,400
10 Nov 202368.8869.2368.3469.2368.39277,900
09 Nov 202369.5269.6968.8668.8968.05325,800
08 Nov 202368.9869.1468.6868.8468.00188,300
07 Nov 202368.8469.0668.6868.9368.09291,300
06 Nov 202369.5669.6469.2169.3568.50239,700
03 Nov 202369.5669.8369.4369.6568.80535,300
02 Nov 202368.6468.9368.4968.9368.09550,900
01 Nov 202367.0867.6266.9367.6166.79488,500
31 Oct 202366.8367.0266.5966.9366.11298,600
30 Oct 202366.6066.7266.2766.6965.88444,500
27 Oct 202366.5566.5665.7465.9065.101,834,700
26 Oct 202366.4566.5665.8966.1365.32454,900
25 Oct 202366.8767.0966.5166.6065.79245,700
24 Oct 202366.8667.1666.7667.1366.31411,700
23 Oct 202366.4067.1466.1866.7265.91312,700
20 Oct 202367.1967.2066.6466.7265.91376,200
19 Oct 202367.7167.9767.1567.2866.462,045,200
18 Oct 202368.5968.5967.8567.9367.10291,800
17 Oct 202368.6269.4868.5069.1568.31257,300
16 Oct 202368.8669.2468.7269.2468.40219,000
13 Oct 202369.1069.2368.5068.6667.82321,400
12 Oct 202369.9570.0769.0569.2968.45254,100
11 Oct 202369.9870.0969.5369.9469.09524,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...