Canada markets close in 5 hours 8 minutes

iShares ESG Aware MSCI EAFE ETF (ESGD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
77.87+0.67 (+0.87%)
As of 10:50AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202478.1278.1677.7577.8777.8728,629
May 01, 202477.4678.1977.0777.2077.20429,700
Apr 30, 202478.1978.3577.3577.3577.35298,400
Apr 29, 202478.3478.5878.2278.4878.48656,400
Apr 26, 202477.9078.2077.8478.0478.04452,600
Apr 25, 202476.7477.6276.6177.4977.49298,400
Apr 24, 202478.1178.1177.5077.7877.78240,500
Apr 23, 202477.4278.1277.4178.0178.01444,300
Apr 22, 202476.7377.4576.6777.2177.21628,700
Apr 19, 202476.3276.5776.0676.2776.27251,500
Apr 18, 202476.4076.7576.1376.2276.22290,400
Apr 17, 202476.8276.8276.0976.4276.42206,300
Apr 16, 202476.5676.7376.1776.3976.39240,500
Apr 15, 202478.2578.3376.9877.1077.10241,600
Apr 12, 202477.9178.1777.2777.3377.33287,300
Apr 11, 202478.7178.7477.7978.6378.63221,900
Apr 10, 202478.3278.7078.1378.3678.36382,500
Apr 09, 202479.7980.0379.1179.5079.50207,200
Apr 08, 202479.5279.6579.3779.4979.49593,700
Apr 05, 202478.7979.3278.6979.1279.12199,300
Apr 04, 202480.1280.1278.8278.8378.83280,600
Apr 03, 202478.9679.6478.8779.5479.54294,400
Apr 02, 202479.0579.0578.7779.0179.01396,500
Apr 01, 202479.8480.0179.4379.5779.57694,200
Mar 28, 202479.8680.1079.7479.9179.91784,400
Mar 27, 202479.9280.2079.7980.1880.18298,600
Mar 26, 202480.1280.1279.6979.7279.72712,200
Mar 25, 202479.5679.8779.4579.6179.61267,100
Mar 22, 202479.8879.8979.6579.7579.75272,200
Mar 21, 202479.9380.0679.8179.8979.89295,400
Mar 20, 202478.9979.9378.9879.9179.91169,100
Mar 19, 202478.9279.2578.7279.0579.05181,900
Mar 18, 202479.1479.1778.8678.9378.93273,900
Mar 15, 202479.1179.1778.7178.9478.94375,500
Mar 14, 202479.5179.5178.6378.9878.98322,500
Mar 13, 202479.3979.6779.3879.5179.51252,100
Mar 12, 202478.8879.4878.6479.4379.43300,700
Mar 11, 202478.8078.8878.4878.8878.88253,100
Mar 08, 202479.8079.8779.1579.2779.27496,700
Mar 07, 202479.1179.6479.1179.5579.55449,400
Mar 06, 202478.4478.7478.3078.5478.54167,900
Mar 05, 202477.8178.0677.3777.5777.57302,900
Mar 04, 202477.6177.9077.5677.7577.75272,700
Mar 01, 202477.5778.0277.2177.9777.97701,700
Feb 29, 202477.4977.6276.9677.2777.27193,400
Feb 28, 202479.2979.2976.9777.0977.09527,500
Feb 27, 202477.4077.5977.2977.5177.51267,100
Feb 26, 202477.5177.5377.2477.4077.40194,400
Feb 23, 202477.5177.5777.3277.4077.40259,900
Feb 22, 202477.0877.4077.0377.3477.34341,900
Feb 21, 202476.3076.5276.1776.5176.51400,700
Feb 20, 202476.5176.6576.2376.4676.46254,300
Feb 16, 202475.9376.4275.8076.0976.09470,300
Feb 15, 202475.4976.0175.4176.0176.01266,200
Feb 14, 202474.8475.1774.7575.1675.16214,500
Feb 13, 202474.6874.7774.0574.3574.35276,600
Feb 12, 202475.2175.7075.2175.4575.45575,100
Feb 09, 202475.0675.3874.9075.3275.32184,500
Feb 08, 202475.0575.1274.8475.0675.06206,000
Feb 07, 202475.2475.3575.0875.2075.20484,900
Feb 06, 202474.8775.3474.7175.3075.30279,800
Feb 05, 202474.8775.0574.4774.8974.89183,600
Feb 02, 202475.3075.3274.8975.2775.27330,400
Feb 01, 202475.4375.9675.2475.9675.96264,500
Jan 31, 202476.0076.2075.1875.2575.25301,100
Jan 30, 202475.6975.7275.3975.7075.70250,100
Jan 29, 202475.3475.8975.2375.7975.791,160,800
Jan 26, 202475.4775.5475.2975.4175.41229,000
Jan 25, 202475.0575.0574.6375.0075.00315,400
Jan 24, 202475.1875.2574.7874.8274.82344,500
Jan 23, 202474.0774.2773.8974.2674.26222,300
Jan 22, 202474.4474.6474.3374.4374.43233,400
Jan 19, 202473.9074.2373.5774.2374.23197,500
Jan 18, 202473.5874.0373.5074.0274.02253,400
Jan 17, 202473.1573.4072.8373.3973.39411,000
Jan 16, 202474.4274.4773.8974.0374.03269,300
Jan 12, 202475.4375.6975.1575.3175.31209,800
Jan 11, 202475.1375.2474.3374.9674.96204,200
Jan 10, 202474.8075.0774.7074.9774.97251,600
Jan 09, 202474.5074.6174.3674.5074.50292,900
Jan 08, 202474.4375.1474.4375.0775.07236,400
Jan 05, 202474.2475.0074.1274.3674.36187,500
Jan 04, 202474.0674.6274.0274.2974.29300,400
Jan 03, 202473.9774.2773.7074.1174.11261,300
Jan 02, 202474.6975.0374.5374.6174.61402,500
Dec 29, 202375.6275.7875.3475.5475.54286,400
Dec 28, 202375.7375.8775.4475.5175.51354,200
Dec 27, 202375.3375.7375.2175.7075.70269,900
Dec 26, 202374.9875.3874.7475.3075.30378,400
Dec 22, 202374.9675.1674.7274.9474.94325,900
Dec 21, 202374.4374.8574.2874.7774.77257,800
Dec 20, 202374.4074.5973.5873.6273.62378,400
Dec 20, 20230.918 Dividend
Dec 19, 202375.0475.3374.9875.3274.40287,900
Dec 18, 202374.7474.8274.4374.6273.71401,800
Dec 15, 202374.8574.9974.3974.4673.55396,900
Dec 14, 202375.0175.4574.8875.1874.26341,600
Dec 13, 202373.6174.6873.2874.6473.73279,200
Dec 12, 202373.2973.5573.0973.5572.65442,600
Dec 11, 202373.1173.4673.0873.3772.48248,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...