iShares ESG Aware MSCI EAFE ETF (ESGD) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	107.87	107.87	107.29	107.68	+1.15%	198,100
2026-08-06	106.66	107.00	106.35	106.46	-0.04%	184,900
2026-08-05	107.00	107.02	106.44	106.50	+0.11%	210,300
2026-08-04	105.84	106.55	105.67	106.38	+1.28%	186,700
2026-08-03	104.76	105.14	104.61	105.04	+0.32%	194,000
2026-07-31	104.86	104.93	103.74	104.70	-0.61%	219,200
2026-07-30	104.07	105.46	103.92	105.34	+2.75%	190,700
2026-07-29	102.83	103.82	102.08	102.52	-0.46%	198,200
2026-07-28	102.39	103.29	102.38	102.99	-0.09%	263,300
2026-07-27	103.61	103.64	102.64	103.08	+0.50%	244,900
2026-07-24	102.62	103.16	102.44	102.57	+0.56%	450,600
2026-07-23	101.99	102.42	101.72	102.00	-1.30%	564,200
2026-07-22	103.65	103.73	103.29	103.34	+0.18%	640,600
2026-07-21	102.53	103.28	102.18	103.15	+1.44%	184,100
2026-07-20	102.48	102.48	101.58	101.69	-0.69%	214,000
2026-07-17	101.58	102.57	101.58	102.40	-0.46%	158,700
2026-07-16	102.66	103.30	102.56	102.87	-0.79%	176,400
2026-07-15	103.53	103.82	102.89	103.69	+0.59%	147,800
2026-07-14	103.37	103.87	103.01	103.08	+0.74%	174,900
2026-07-13	102.88	103.06	102.09	102.32	-1.03%	226,300
2026-07-10	103.29	103.64	102.78	103.39	+0.30%	157,600
2026-07-09	102.63	103.25	102.63	103.08	+0.70%	162,800
2026-07-08	101.79	102.42	101.23	102.36	-0.68%	185,100
2026-07-07	103.87	104.07	102.79	103.06	-1.30%	241,703
2026-07-06	103.98	104.50	103.82	104.42	+1.07%	176,144
2026-07-02	103.61	104.21	102.67	103.31	+1.23%	244,000
2026-07-01	102.11	102.62	101.97	102.05	-0.74%	262,400
2026-06-30	102.38	103.01	102.31	102.81	+0.32%	200,100
2026-06-29	101.90	102.53	101.28	102.48	+0.94%	180,000
2026-06-26	101.52	102.06	101.34	101.53	-0.60%	301,300
2026-06-25	102.39	102.66	101.70	102.14	+0.92%	326,900
2026-06-24	101.16	101.56	100.88	101.21	-0.12%	650,400
2026-06-23	101.27	101.86	101.19	101.33	-2.14%	308,400
2026-06-22	103.51	103.74	103.31	103.55	+0.40%	762,500
2026-06-18	103.32	103.43	102.95	103.14	+0.63%	285,400
2026-06-17	103.77	104.17	102.33	102.49	-0.43%	645,300
2026-06-16	103.37	103.50	102.91	102.93	+0.11%	174,100
2026-06-15	103.41	103.42	102.62	102.82	-0.92%	554,700
2026-06-12	103.44	104.03	103.00	103.77	+0.25%	166,306
2026-06-11	101.33	103.62	101.06	103.51	+3.23%	243,943
2026-06-10	101.02	101.71	100.23	100.27	-1.43%	271,308
2026-06-09	102.66	103.03	100.31	101.72	+0.03%	597,883
2026-06-08	102.09	102.22	101.52	101.69	+0.66%	225,031
2026-06-05	102.96	102.96	100.74	101.02	-2.62%	198,682
2026-06-04	103.31	103.83	103.21	103.74	+0.73%	263,094
2026-06-03	103.62	103.62	102.90	102.99	-0.81%	175,800
2026-06-02	103.37	103.94	103.34	103.83	+0.59%	259,500
2026-06-01	102.78	103.61	102.41	103.22	-0.25%	265,500
2026-05-29	103.79	104.22	103.47	103.48	+0.08%	620,000
2026-05-28	103.00	103.76	102.78	103.40	-0.14%	756,700
2026-05-27	103.84	103.88	103.31	103.55	-0.34%	301,800
2026-05-26	104.11	104.26	103.56	103.90	+1.10%	215,100
2026-05-22	103.01	103.30	102.60	102.77	-0.07%	167,300
2026-05-21	101.50	103.24	101.39	102.84	+0.44%	234,300
2026-05-20	100.86	102.59	100.70	102.39	+1.65%	232,000
2026-05-19	100.97	101.24	100.57	100.73	-0.69%	180,100
2026-05-18	101.30	101.56	100.60	101.43	+0.96%	247,900
2026-05-15	100.66	100.81	100.27	100.47	-1.58%	156,100
2026-05-14	102.35	102.49	102.00	102.08	-0.26%	207,400
2026-05-13	101.42	102.35	101.40	102.35	+0.69%	283,400
2026-05-12	101.35	101.77	100.95	101.65	-0.71%	194,600
2026-05-11	102.32	102.56	102.16	102.38	-0.21%	294,400
2026-05-08	102.40	102.62	102.05	102.60	+1.01%	231,100
2026-05-07	103.37	103.37	101.53	101.57	-1.85%	330,100
2026-05-06	102.99	103.61	102.99	103.48	+2.63%	314,600
2026-05-05	100.37	100.98	100.01	100.83	+1.35%	315,400
2026-05-04	100.05	100.44	99.05	99.49	-1.34%	288,100
2026-05-01	100.82	101.62	100.78	100.84	-0.24%	506,300
2026-04-30	99.96	101.33	99.83	101.08	+2.40%	222,600
2026-04-29	99.14	99.28	98.30	98.71	-1.00%	469,900
2026-04-28	99.64	99.89	99.33	99.71	-0.50%	192,700
2026-04-27	100.56	100.83	100.11	100.21	-0.28%	195,600
2026-04-24	100.01	100.61	99.94	100.49	+0.55%	221,200
2026-04-23	100.36	100.82	98.95	99.94	-0.83%	192,400
2026-04-22	101.13	101.13	100.42	100.78	+0.28%	185,100
2026-04-21	102.01	102.03	100.34	100.50	-2.01%	283,900
2026-04-20	102.42	102.69	102.04	102.56	-0.43%	360,600
2026-04-17	103.12	103.79	102.92	103.00	+1.29%	287,529
2026-04-16	102.23	102.23	101.42	101.69	-0.33%	229,322
2026-04-15	102.02	102.12	101.66	102.03	-0.15%	496,841
2026-04-14	101.84	102.36	101.77	102.18	+0.85%	204,113
2026-04-13	99.66	101.41	99.63	101.32	+0.67%	205,017
2026-04-10	100.96	101.17	100.30	100.65	+0.12%	239,881
2026-04-09	99.69	101.02	99.47	100.53	-0.30%	291,617
2026-04-08	101.17	101.24	100.10	100.83	+3.97%	314,310
2026-04-07	96.37	97.17	95.45	96.98	-0.13%	323,333
2026-04-06	96.65	97.33	96.65	97.11	+0.52%	317,588
2026-04-02	95.07	96.87	94.96	96.61	-0.66%	314,665
2026-04-01	97.20	97.82	96.79	97.25	+1.70%	523,273
2026-03-31	94.10	95.65	93.63	95.62	+3.29%	430,732
2026-03-30	93.11	93.45	92.19	92.57	+0.38%	267,914
2026-03-27	92.78	93.27	91.97	92.22	-1.10%	339,017
2026-03-26	93.94	94.78	93.20	93.25	-2.17%	349,078
2026-03-25	95.56	95.73	94.79	95.32	+1.49%	267,397
2026-03-24	93.07	94.41	93.07	93.92	-0.61%	358,230
2026-03-23	94.15	95.61	93.60	94.50	+2.37%	442,639
2026-03-20	94.78	94.78	91.75	92.31	-3.04%	255,527
2026-03-19	93.49	95.74	93.41	95.20	-0.17%	569,271
2026-03-18	96.41	96.68	95.25	95.36	-1.74%	629,131
2026-03-17	97.40	97.57	96.93	97.05	+0.34%	258,581
2026-03-16	96.21	96.93	96.08	96.72	+1.76%	296,985
2026-03-13	96.33	96.75	94.86	95.05	-1.23%	306,724
2026-03-12	96.85	96.85	95.78	96.23	-1.60%	353,581
2026-03-11	97.42	98.16	97.14	97.79	-0.32%	392,284
2026-03-10	98.54	99.68	97.97	98.10	+0.22%	1,037,921
2026-03-09	95.70	98.21	94.93	97.88	+0.67%	1,336,402
2026-03-06	96.12	97.60	96.06	97.23	-0.85%	743,779
2026-03-05	98.60	99.17	97.11	98.06	-2.18%	363,042
2026-03-04	99.61	100.37	99.12	100.25	+1.34%	613,362
2026-03-03	97.43	99.36	96.55	98.92	-3.15%	638,826
2026-03-02	101.57	102.60	101.57	102.14	-2.00%	387,212
2026-02-27	104.46	104.81	104.18	104.22	-0.16%	265,358
2026-02-26	104.47	104.48	103.74	104.39	-0.02%	275,816
2026-02-25	104.04	104.60	103.93	104.41	+0.88%	442,610
2026-02-24	102.99	103.69	102.86	103.50	+0.32%	463,361
2026-02-23	103.64	103.88	102.97	103.17	-0.44%	304,947
2026-02-20	102.67	103.78	102.64	103.63	+0.73%	320,701
2026-02-19	102.34	102.88	102.16	102.88	-0.20%	242,273
2026-02-18	103.15	103.66	102.85	103.09	+0.10%	355,523
2026-02-17	102.18	103.06	101.75	102.99	+0.01%	252,299
2026-02-13	102.75	103.24	102.40	102.98	+0.11%	302,216
2026-02-12	103.98	104.15	102.66	102.87	-0.90%	233,661
2026-02-11	103.73	104.06	103.08	103.80	+0.61%	248,730
2026-02-10	103.53	103.64	103.17	103.17	+0.18%	298,456
2026-02-09	102.19	103.16	102.12	102.98	+1.32%	482,025
2026-02-06	100.68	101.69	100.62	101.64	+2.42%	257,001
2026-02-05	99.67	100.30	99.24	99.24	-1.45%	247,838
2026-02-04	101.36	101.64	100.28	100.70	+0.23%	286,961
2026-02-03	100.16	100.64	99.67	100.47	-0.04%	310,983
2026-02-02	99.93	100.61	99.93	100.51	+0.60%	288,377
2026-01-30	100.59	100.78	99.55	99.91	-1.01%	346,493
2026-01-29	101.27	101.34	99.81	100.93	+0.76%	542,469
2026-01-28	100.30	100.53	99.71	100.17	-1.05%	362,855
2026-01-27	100.56	101.49	100.42	101.23	+1.60%	249,695
2026-01-26	99.62	99.91	99.60	99.64	+0.66%	175,723
2026-01-23	98.16	99.06	98.11	98.99	+0.49%	255,824
2026-01-22	98.42	98.72	98.22	98.51	+0.46%	329,800
2026-01-21	97.32	98.33	96.96	98.06	+0.94%	280,442
2026-01-20	97.13	97.80	97.00	97.15	-1.43%	329,807
2026-01-16	98.49	98.61	98.10	98.56	+0.22%	228,419
2026-01-15	98.67	98.67	98.28	98.34	-0.07%	280,902
2026-01-14	98.26	98.45	98.08	98.41	+0.43%	1,405,794
2026-01-13	98.37	98.37	97.83	97.99	-0.59%	324,739
2026-01-12	98.30	98.64	98.23	98.57	+0.64%	302,767
2026-01-09	97.52	98.03	97.51	97.94	+0.95%	171,704
2026-01-08	96.63	97.08	96.63	97.02	-0.09%	196,743
2026-01-07	97.33	97.35	96.97	97.11	-0.31%	260,931
2026-01-06	97.48	97.63	97.26	97.41	+0.11%	205,850
2026-01-05	96.24	97.32	96.24	97.30	+1.25%	388,159
2026-01-02	96.09	96.20	95.64	96.10	+1.06%	264,862
2025-12-31	95.31	95.39	95.04	95.09	-0.46%	422,715
2025-12-30	95.68	95.87	95.50	95.53	+0.18%	326,105
2025-12-29	95.40	95.59	95.18	95.36	-0.31%	237,645
2025-12-26	95.62	95.70	95.45	95.66	+0.14%	273,478
2025-12-24	95.43	95.58	95.34	95.53	+0.15%	119,418
2025-12-23	95.35	95.54	95.23	95.39	+0.63%	226,422
2025-12-22	94.56	94.86	94.48	94.79	+0.29%	438,590
2025-12-19	94.40	94.84	94.37	94.52	+0.61%	341,898
2025-12-18	94.14	94.47	93.75	93.95	+0.65%	372,977
2025-12-17	93.93	94.11	93.32	93.34	-0.82%	2,241,400
2025-12-16	94.33	94.65	93.69	94.11	-2.29%	299,874
2025-12-15	96.59	96.69	96.08	96.32	+0.65%	219,364
2025-12-12	96.30	96.50	95.43	95.70	-0.61%	352,631
2025-12-11	96.07	96.44	95.98	96.29	+0.51%	208,842
2025-12-10	94.89	95.90	94.81	95.80	+1.09%	241,654
2025-12-09	94.95	95.18	94.72	94.77	-0.12%	246,356
2025-12-08	95.08	95.14	94.70	94.88	-0.36%	178,192
2025-12-05	95.46	95.62	95.06	95.22	-0.04%	181,365
2025-12-04	95.44	95.57	95.08	95.26	+0.33%	287,901
2025-12-03	94.46	95.00	94.46	94.95	+0.52%	194,604
2025-12-02	94.42	94.51	94.17	94.46	+0.44%	149,207
2025-12-01	94.19	94.47	94.02	94.05	-0.51%	178,203
2025-11-28	94.08	94.54	94.04	94.53	+0.35%	102,693
2025-11-26	93.57	94.34	93.54	94.20	+1.19%	186,586
2025-11-25	92.31	93.18	92.14	93.09	+1.17%	272,838
2025-11-24	91.73	92.17	91.62	92.01	+0.07%	271,790
2025-11-21	91.40	92.16	91.08	91.95	+1.60%	324,266
2025-11-20	92.44	92.54	90.48	90.50	-1.49%	185,082
2025-11-19	92.01	92.42	91.47	91.87	-0.36%	184,204
2025-11-18	92.12	92.49	91.65	92.20	-1.28%	452,335
2025-11-17	93.95	94.31	93.12	93.40	-1.41%	232,486
2025-11-14	94.24	94.94	94.20	94.74	-0.22%	152,440
2025-11-13	95.77	95.85	94.88	94.95	-1.16%	240,493
2025-11-12	95.82	96.19	95.77	96.06	+0.60%	167,504
2025-11-11	95.16	95.63	95.16	95.49	+0.67%	177,820
2025-11-10	94.39	94.88	94.14	94.85	+1.10%	189,126
2025-11-07	93.08	93.86	92.94	93.82	+0.34%	290,650
2025-11-06	93.82	93.88	93.26	93.50	-0.26%	170,942
2025-11-05	93.24	93.90	93.19	93.74	+0.60%	154,504
2025-11-04	93.17	93.64	92.94	93.18	-1.02%	262,594
2025-11-03	94.18	94.25	93.87	94.14	+0.02%	283,507
2025-10-31	94.29	94.29	93.80	94.12	-0.21%	170,143
2025-10-30	94.14	94.73	94.14	94.32	-0.41%	165,874
2025-10-29	95.28	95.36	94.32	94.71	-0.66%	197,228
2025-10-28	95.33	95.63	95.08	95.34	-0.01%	1,821,188
2025-10-27	95.17	95.36	95.08	95.35	+0.78%	161,392
2025-10-24	94.60	94.79	94.54	94.61	+0.15%	131,422
2025-10-23	94.24	94.58	94.24	94.47	+0.46%	283,953
2025-10-22	94.14	94.33	93.59	94.04	-0.13%	239,128
2025-10-21	94.36	94.58	94.16	94.16	-0.74%	178,582
2025-10-20	94.50	94.91	94.49	94.86	+0.93%	274,175
2025-10-17	93.54	94.08	93.45	93.99	+0.11%	262,581
2025-10-16	93.95	94.26	93.54	93.89	+0.54%	222,400
2025-10-15	93.40	93.65	92.92	93.39	+0.49%	157,535
2025-10-14	92.00	93.21	91.91	92.93	+0.39%	222,979
2025-10-13	92.19	92.70	92.12	92.57	+0.79%	144,618
2025-10-10	93.24	93.37	91.71	91.84	-1.85%	305,069
2025-10-09	94.28	94.28	93.29	93.57	-0.75%	309,024
2025-10-08	94.24	94.42	94.09	94.28	+0.32%	205,774
2025-10-07	94.54	94.55	93.94	93.98	-0.98%	218,086
2025-10-06	94.88	95.13	94.80	94.91	+0.20%	198,090
2025-10-03	94.53	94.90	94.49	94.72	+0.82%	131,318
2025-10-02	94.25	94.25	93.57	93.95	+0.19%	132,692
2025-10-01	93.51	93.91	93.45	93.77	+0.85%	261,737
2025-09-30	92.54	93.09	92.52	92.98	+0.37%	430,528
2025-09-29	92.52	92.73	92.43	92.64	+0.37%	287,678
2025-09-26	91.98	92.30	91.89	92.30	+0.78%	248,495
2025-09-25	91.64	91.67	91.21	91.59	-0.67%	207,438
2025-09-24	92.47	92.58	92.13	92.21	-0.65%	235,356
2025-09-23	93.16	93.28	92.64	92.81	-0.11%	251,831
2025-09-22	92.55	92.96	92.34	92.91	+0.44%	255,190
2025-09-19	92.55	92.69	92.35	92.50	-0.52%	208,760
2025-09-18	92.66	93.13	92.47	92.98	+0.31%	153,734
2025-09-17	92.90	93.97	92.24	92.69	-0.32%	372,044
2025-09-16	93.09	93.11	92.69	92.99	-0.21%	950,616
2025-09-15	92.97	93.24	92.87	93.19	+0.72%	224,026
2025-09-12	92.47	92.65	92.29	92.52	-0.38%	185,860
2025-09-11	92.30	92.89	92.30	92.87	+1.10%	291,429
2025-09-10	92.14	92.25	91.76	91.86	+0.00%	156,219
2025-09-09	91.79	92.02	91.70	91.86	-0.34%	126,800
2025-09-08	91.97	92.23	91.74	92.17	+1.05%	164,064
2025-09-05	91.56	91.78	90.94	91.21	+0.43%	281,300
2025-09-04	90.44	90.82	90.36	90.82	+0.79%	218,133
2025-09-03	89.81	90.12	89.73	90.11	+0.16%	177,419
2025-09-02	89.50	90.10	89.42	89.97	-0.91%	296,739
2025-08-29	90.86	90.98	90.73	90.80	-0.63%	141,247
2025-08-28	91.35	91.51	91.18	91.38	+0.38%	203,803
2025-08-27	90.49	91.06	90.41	91.03	-0.26%	174,450
2025-08-26	91.14	91.31	91.01	91.27	-0.13%	183,909
2025-08-25	92.20	92.31	91.34	91.39	-1.33%	170,388
2025-08-22	91.56	92.74	91.55	92.62	+1.60%	109,238
2025-08-21	91.30	91.42	91.03	91.16	-0.64%	209,037
2025-08-20	91.58	91.81	91.48	91.75	+0.33%	192,153
2025-08-19	91.73	91.84	91.35	91.45	-0.04%	187,175
2025-08-18	91.31	91.53	91.24	91.49	-0.19%	346,770
2025-08-15	91.69	91.72	91.51	91.66	+0.67%	147,164
2025-08-14	90.70	91.12	90.69	91.05	-0.13%	183,406
2025-08-13	90.98	91.19	90.92	91.17	+0.53%	155,367
2025-08-12	89.97	90.69	89.86	90.69	+1.27%	261,428
2025-08-11	89.74	89.79	89.44	89.55	-0.47%	114,358

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.97%). Worst month: Dec (-0.87%). Based on 5 years of daily data (2022–2026).

Jan+4.49%
Feb+1.31%
Mar-0.51%
Apr+1.62%
May+2.31%
Jun-0.77%
Jul+1.39%
Aug+2.61%
Sep+0.70%
Oct-0.65%
Nov+4.97%
Dec-0.87%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares ESG Aware MSCI EAFE ETF's (ESGD) latest close?

107.68 on 2026-08-07, from the Closelook data lake's daily price record.

What is ESGD's 52-week high and low?

107.87 high and 89.10 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares ESG Aware MSCI EAFE ETF's strongest and weakest month historically?

Historically, ESGD's strongest calendar month has been Nov (average +4.97%) and its weakest Dec (average -0.87%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.