Get the Stockscreener App
81.49
0.63%
-0.52
After Hours:
81.51
0.02
+0.02%
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 February 21, 2025, is $81.49.
- Ishares Trust Ishares Esg Aware Msci Eafe Etf all-time high stock price is $85.04, occurred on September 27, 2024.
- 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 81.01% to $81.49 now.
- The 52-week high stock price for ESGD is $85.04, representing a 4.35% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for ESGD is $74.08, indicating a -9.09% decrease from the current share price, occurred on August 05, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $82.03 | $81.35 | $0.6806 | 378,924.0 | -0.63% |
| Feb 20, 2025 | $82.02 | $81.55 | $0.47 | 528,847.0 | +0.49% |
| Feb 19, 2025 | $81.76 | $81.33 | $0.435 | 319,580.0 | -0.99% |
| Feb 18, 2025 | $82.57 | $82.23 | $0.34 | 306,057.0 | +0.68% |
| Feb 14, 2025 | $82.29 | $81.82 | $0.47 | 879,537.0 | +0.13% |
| Feb 13, 2025 | $81.78 | $81.06 | $0.72 | 426,798.0 | +1.34% |
| Feb 12, 2025 | $80.85 | $79.90 | $0.95 | 428,333.0 | +0.16% |
| Feb 11, 2025 | $80.62 | $80.02 | $0.5968 | 246,144.0 | +0.52% |
| Feb 10, 2025 | $80.21 | $79.96 | $0.25 | 381,607.0 | +0.50% |
| Feb 07, 2025 | $80.57 | $79.63 | $0.94 | 334,835.0 | -0.88% |
| Feb 06, 2025 | $80.72 | $80.30 | $0.42 | 869,952.0 | +0.32% |
| Feb 05, 2025 | $80.29 | $79.77 | $0.5181 | 276,797.0 | +0.89% |
| Feb 04, 2025 | $79.55 | $79.01 | $0.54 | 325,609.0 | +1.12% |
| Feb 03, 2025 | $79.12 | $78.03 | $1.09 | 627,476.0 | -1.17% |
| Jan 31, 2025 | $80.51 | $79.49 | $1.02 | 346,838.0 | -0.92% |
| Jan 30, 2025 | $80.64 | $79.97 | $0.665 | 375,337.0 | +1.04% |
| Jan 29, 2025 | $79.67 | $79.17 | $0.5084 | 251,086.0 | +0.01% |
| Jan 28, 2025 | $79.48 | $78.95 | $0.5292 | 242,897.0 | -0.20% |
| Jan 27, 2025 | $79.61 | $79.14 | $0.47 | 352,480.0 | +0.01% |
| Jan 24, 2025 | $79.85 | $79.46 | $0.39 | 242,186.0 | +0.51% |
| Jan 23, 2025 | $79.17 | $78.61 | $0.56 | 460,180.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $82.57 | $78.03 | $4.53 | 6,709,420.0 | +2.48% |
| 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% |
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):