iShares Trust iShares ESG Aware MSCI EAFE ETF Historical Data - ESGD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.85	2.35398905713	78.59	80.51	78.41	376822	78.97818674	SP
4	-1.26	-1.54222766218	81.7	81.89	77.57	319637	78.9163824	SP
12	2.53	3.24733667052	77.91	82.4	76.06	279164	79.09251424	SP
26	6.2	8.35129310345	74.24	82.4	72.8351	306876	78.01268438	SP
52	8.15	11.2740351363	72.29	82.4	65.735	319791	74.41595113	SP
156	0.88	1.10608345902	79.56	82.63	54.735	505312	71.23139801	SP
260	15.76	24.3661100804	64.68	82.63	45.02	411972	70.22380507	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720218900	80.44	0.57	0.71	80.5	80.51	79.86	343628
1720040640	79.87	0.85	1.08	79.55	79.9	79.48	144389
1719959700	79.02	0.14	0.18	78.58	79.0268	78.46	378782
1719873300	78.88	0.21	0.27	79.09	79.4	78.645	504326
1719614100	78.67	0	0.00	78.67	78.67	78.67	0
1719527700	78.67	0.22	0.28	78.69	78.87	78.44	185456
1719441300	78.45	-0.61	-0.77	78.45	78.6388	78.27	342190
1719354900	79.06	0.17	0.22	78.85	79.18	78.72	231162
1719268500	78.89	0.65	0.83	78.74	79.2027	78.67	351999
1719009300	78.24	-0.51	-0.65	78.25	78.2691	77.9	391285
1718922900	78.75	0.01	0.01	78.49	78.8599	78.49	269474
1718750100	78.74	0.33	0.42	78.41	78.8	78.37	358291
1718663700	78.41	0.33	0.42	78.21	78.41	77.5901	359107
1718404500	78.08	-0.84	-1.06	77.92	78.14	77.57	557591
1718318100	78.92	-1.08	-1.35	79.5	79.5	78.6154	457234
1718231700	80	0.97	1.23	80.38	80.6242	79.92	225386
1718145300	79.03	-2.45	-3.01	79.05	79.23	78.64	185837
1718058900	81.48	0.1	0.12	81.01	81.5599	80.8151	192678
1717799700	81.38	-0.98	-1.19	81.7	81.89	81.35	146821
1717713300	82.36	0.25	0.30	82.1	82.4	82.085	163733
1717626900	82.11	0.59	0.72	81.91	82.12	81.521	248849
1717540500	81.52	-0.12	-0.15	81.53	81.64	81.18	232989
1717454100	81.64	0.26	0.32	81.57	81.805	81.26	308223
1717194900	81.38	0.73	0.91	81.19	81.43	80.75	247746
1717108500	80.65	0.65	0.81	80.48	80.83	80.42	213185
1717022100	80	-1.27	-1.56	80.15	80.3288	79.9	186506
1716935700	81.27	-0.06	-0.07	81.57	81.61	81.01	268559
1716590100	81.33	0.73	0.91	81.03	81.41	80.9997	188520
1716503700	80.6	-0.46	-0.57	81.74	81.77	80.4699	133113
1716417300	81.06	-0.74	-0.90	81.26	81.33	80.8063	201807
1716330900	81.8	-0.14	-0.17	81.62	81.8084	81.5459	451753
1716244500	81.94	0.1	0.12	81.88	82.111	81.87	98848
1715985300	81.84	0.29	0.36	81.55	81.86	81.48	142965
1715898900	81.55	-0.46	-0.56	81.94	81.95	81.53	141344
1715812500	82.01	0.83	1.02	81.57	82.0699	81.41	157574
1715726100	81.18	0.58	0.72	80.93	81.2	80.85	139468
1715639700	80.6	0.01	0.01	80.7	80.84	80.53	153733
1715380500	80.59	0.12	0.15	80.72	80.8	80.53	144625
1715294100	80.47	0.61	0.76	79.85	80.5	79.85	158742
1715207700	79.86	0	0.00	79.61	79.8773	79.56	213384
1715121300	79.86	0.14	0.18	79.97	80.07	79.77	207651
1715034900	79.72	0.61	0.77	79.49	79.72	79.46	226061
1714775700	79.11	0.78	1.00	79.17	79.22	78.665	429631
1714689300	78.33	1.13	1.46	78.12	78.46	77.73	188188
1714602900	77.2	-0.15	-0.19	77.46	78.19	77.07	429672
1714516500	77.35	-1.13	-1.44	78.19	78.35	77.35	298440
1714430100	78.48	0.44	0.56	78.34	78.58	78.22	656372
1714170900	78.04	0.55	0.71	77.9	78.2	77.84	452567
1714084500	77.49	-0.29	-0.37	76.74	77.62	76.61	298388
1713998100	77.78	-0.23	-0.29	78.11	78.11	77.5	240481
1713911700	78.01	0.8	1.04	77.42	78.12	77.41	444296
1713825300	77.21	0.94	1.23	76.73	77.4538	76.67	628683
1713566100	76.27	0.05	0.07	76.32	76.5701	76.06	251526
1713479700	76.22	-0.2	-0.26	76.4	76.7496	76.13	290363
1713393300	76.42	0.03	0.04	76.82	76.82	76.09	206330
1713306900	76.39	-0.71	-0.92	76.56	76.73	76.17	240512
1713220500	77.1	-0.23	-0.30	78.25	78.33	76.98	241616
1712961300	77.33	-1.3	-1.65	77.91	78.17	77.27	287313
1712874900	78.63	0.27	0.34	78.71	78.74	77.7851	221971
1712788500	78.36	-1.14	-1.43	78.32	78.7	78.1263	382552
1712702100	79.5	0.01	0.01	79.79	80.03	79.11	207242
1712615700	79.49	0.37	0.47	79.52	79.65	79.37	593685

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Trust iShares ESG Aware MSCI EAFE ETF (ESGD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Trust iShares ESG Aware MSCI EAFE ETF (ESGD) Historical

iShares Trust iShares ESG Aware MSCI EAFE ETF (ESGD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History