Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Etf Name | Etf Symbol | Market | Stock Type |
|---|---|---|---|
| iShares Trust iShares ESG Aware MSCI EAFE ETF | ESGD | NASDAQ | Exchange Traded Fund |
| Price Change | Price Change % | Etf Price | Last Trade
|
|
|---|---|---|---|---|
| -0.84 | -1.06% | 78.08 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 77.92 | 77.57 | 78.14 | 78.08 | 78.92 |
ESGD Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 81.70 | 81.89 | 77.57 | 79.84 | 239,923 | -3.62 | -4.43% |
| 1 Month | 81.55 | 82.40 | 77.57 | 80.98 | 225,229 | -3.47 | -4.26% |
| 3 Months | 79.88 | 82.40 | 76.06 | 79.33 | 292,271 | -1.80 | -2.25% |
| 6 Months | 75.01 | 82.40 | 72.8351 | 77.55 | 305,137 | 3.07 | 4.09% |
| 1 Year | 73.34 | 82.40 | 65.735 | 74.07 | 320,566 | 4.74 | 6.46% |
| 3 Years | 81.13 | 82.63 | 54.735 | 71.28 | 505,831 | -3.05 | -3.76% |
| 5 Years | 63.64 | 82.63 | 45.02 | 70.14 | 409,318 | 14.44 | 22.69% |
ESGD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 78.08 | -0.84 | -1.06% | 77.92 | 78.14 | 77.57 | 557,591 |
| 14 Jun 2024 | 78.92 | -1.08 | -1.35% | 79.50 | 79.50 | 78.6154 | 457,234 |
| 13 Jun 2024 | 80.00 | 0.97 | 1.23% | 80.405 | 80.6242 | 79.92 | 220,317 |
| 12 Jun 2024 | 79.03 | -2.45 | -3.01% | 79.05 | 79.23 | 78.64 | 185,837 |
| 11 Jun 2024 | 81.48 | 0.10 | 0.12% | 81.01 | 81.5599 | 80.8151 | 192,677 |
| 08 Jun 2024 | 81.38 | -0.98 | -1.19% | 81.70 | 81.89 | 81.35 | 143,550 |
| 07 Jun 2024 | 82.36 | 0.25 | 0.30% | 82.10 | 82.40 | 82.085 | 163,733 |
| 06 Jun 2024 | 82.11 | 0.59 | 0.72% | 81.91 | 82.12 | 81.521 | 248,849 |
| 05 Jun 2024 | 81.52 | -0.12 | -0.15% | 81.53 | 81.64 | 81.18 | 232,989 |
| 04 Jun 2024 | 81.64 | 0.26 | 0.32% | 81.57 | 81.805 | 81.26 | 308,223 |
| 01 Jun 2024 | 81.38 | 0.73 | 0.91% | 81.19 | 81.43 | 80.75 | 247,746 |
| 31 May 2024 | 80.65 | 0.65 | 0.81% | 80.48 | 80.83 | 80.42 | 213,185 |
| 30 May 2024 | 80.00 | -1.27 | -1.56% | 80.15 | 80.3288 | 79.90 | 186,506 |
| 29 May 2024 | 81.27 | -0.06 | -0.07% | 81.57 | 81.61 | 81.01 | 268,559 |
| 25 May 2024 | 81.33 | 0.73 | 0.91% | 81.03 | 81.41 | 80.9997 | 188,520 |
| 24 May 2024 | 80.60 | -0.46 | -0.57% | 81.74 | 81.77 | 80.4699 | 126,048 |
| 23 May 2024 | 81.06 | -0.74 | -0.90% | 81.26 | 81.33 | 80.8063 | 201,807 |
| 22 May 2024 | 81.80 | -0.14 | -0.17% | 81.62 | 81.8084 | 81.5459 | 451,753 |
| 21 May 2024 | 81.94 | 0.10 | 0.12% | 81.88 | 82.111 | 81.87 | 98,848 |
| 18 May 2024 | 81.84 | 0.29 | 0.36% | 81.55 | 81.86 | 81.48 | 142,965 |
| 17 May 2024 | 81.55 | -0.46 | -0.56% | 81.94 | 81.95 | 81.53 | 141,344 |
