ESGD Quote, Trading Chart, iShares ESG MSCI EAFE ETF

home / stock / esgd / esgd quote

Stock Information
Company Name: iShares ESG MSCI EAFE ETF
Stock Symbol: ESGD
Market: NASDAQ
Menu
ESGD ESGD Quote ESGD Short ESGD News ESGD Articles ESGD Message Board
Get ESGD Alerts

News, Short Squeeze, Breakout and More Instantly...
ESGD Quote
Last:$81.115
Change Percent:-0.63%
Open:$81.17
Previous Close:$81.63
High:$81.4401
Low:$81.04
Volume:206,232
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ESGD Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$81.17
Close:$81.63
High:$81.4401
Low:$81.04
Volume:206,232
Date:2024-07-16
Open:$81.07
Close:$81.63
High:$81.63
Low:$80.9
Volume:220,940
Date:2024-07-15
Open:$81.75
Close:$81.21
High:$81.75
Low:$81.1405
Volume:146,146
Date:2024-07-12
Open:$81.62
Close:$81.96
High:$82.23
Low:$81.62
Volume:177,157
Date:2024-07-11
Open:$81.31
Close:$81.01
High:$81.48
Low:$81.01
Volume:176,958
Date:2024-07-10
Open:$80.38
Close:$80.84
High:$80.88
Low:$80.33
Volume:177,593
Date:2024-07-09
Open:$79.87
Close:$79.7
High:$79.89
Low:$79.53
Volume:213,291
Date:2024-07-08
Open:$80.42
Close:$80.02
High:$80.525
Low:$79.98
Volume:203,329
Date:2024-07-05
Open:$80.5
Close:$80.44
High:$80.51
Low:$79.86
Volume:343,628
Date:2024-07-04
Open:$79.55
Close:$79.87
High:$79.9
Low:$79.48
Volume:144,389
Date:2024-07-03
Open:$79.55
Close:$79.87
High:$79.9
Low:$79.48
Volume:144,389
Date:2024-07-02
Open:$78.58
Close:$79.02
High:$79.0268
Low:$78.46
Volume:378,782
Date:2024-07-01
Open:$79.09
Close:$78.88
High:$79.4
Low:$78.645
Volume:504,326
Date:2024-06-28
Open:$78.59
Close:$78.78
High:$78.955
Low:$78.41
Volume:479,790
Date:2024-06-27
Open:$78.69
Close:$78.67
High:$78.87
Low:$78.44
Volume:185,456
Date:2024-06-26
Open:$78.45
Close:$78.45
High:$78.6388
Low:$78.27
Volume:342,190
Date:2024-06-25
Open:$78.85
Close:$79.06
High:$79.18
Low:$78.72
Volume:231,162
Date:2024-06-24
Open:$78.74
Close:$78.89
High:$79.2027
Low:$78.67
Volume:351,999
Date:2024-06-21
Open:$78.25
Close:$78.24
High:$78.2691
Low:$77.9
Volume:391,285
Date:2024-06-20
Open:$78.49
Close:$78.75
High:$78.8599
Low:$78.49
Volume:269,474