Stock listing
NASDAQ:ESGD iShares ESG Aware MSCI EAFE ETF Stock
Home listing (NASDAQ) of iShares ESG Aware MSCI EAFE ETF
Follow iShares ESG Aware MSCI EAFE ETF into a list and get an email when it puts out news.
Share price · NASDAQ:ESGD
$102.72 USD -0.79 (-0.8%)
Close on Oct 30, 2026
- Day range
- $102.10 – $102.95 USDOct 30, 2026
- Volume
- 160,362 sharesOct 30, 2026
- 52-week range
- $90.48 – $108.00 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $34.40M USDMedian day 224,550 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ESGD · Home | $102.72 USD | -0.79 (-0.8%) | 160,362 | $102.87 | $102.95 | $102.10 | $103.51 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:ESGD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $102.72 | -0.79 | -0.8% | $102.87 | $102.95 | $102.10 | 160,362 | |
| $103.51 | +0.57 | +0.6% | $103.28 | $103.63 | $103.11 | 246,526 | |
| $102.94 | +0.04 | 0.0% | $102.62 | $103.09 | $102.39 | 190,221 | |
| $102.90 | +0.58 | +0.6% | $102.44 | $103.02 | $102.19 | 206,497 | |
| $102.32 | +0.35 | +0.3% | $102.42 | $102.77 | $102.22 | 273,622 | |
| $101.97 | -0.34 | -0.3% | $101.70 | $102.18 | $101.46 | 188,200 | |
| $102.31 | -0.85 | -0.8% | $102.61 | $102.75 | $102.09 | 370,000 | |
| $103.16 | +0.28 | +0.3% | $103.53 | $103.54 | $102.86 | 261,700 | |
| $102.88 | +0.84 | +0.8% | $102.17 | $103.16 | $102.10 | 207,900 | |
| $102.04 | -0.70 | -0.7% | $102.59 | $102.72 | $101.99 | 280,700 | |
| $102.74 | -0.06 | -0.1% | $103.58 | $103.71 | $102.47 | 173,500 | |
| $102.80 | +0.83 | +0.8% | $102.18 | $102.85 | $101.87 | 309,200 | |
| $101.97 | -0.67 | -0.7% | $102.12 | $102.31 | $101.66 | 206,300 | |
| $102.64 | +0.43 | +0.4% | $102.89 | $102.91 | $102.36 | 235,900 | |
| $102.21 | -0.25 | -0.2% | $102.59 | $102.60 | $102.17 | 178,400 | |
| $102.46 | +0.66 | +0.6% | $102.18 | $102.51 | $102.07 | 373,500 | |
| $101.80 | -0.40 | -0.4% | $101.70 | $101.96 | $101.16 | 369,500 | |
| $102.20 | -1.167 | -1.1% | $101.98 | $102.33 | $101.67 | 211,200 | |
| $103.37 | +0.217 | +0.2% | $103.66 | $103.86 | $103.34 | 1,155,500 | |
| $103.15 | 0.00 | 0.0% | $102.64 | $103.31 | $102.33 | 285,200 | |
| $103.15 | +1.10 | +1.1% | $102.79 | $103.34 | $102.53 | 300,500 | |
| $102.05 | -1.00 | -1.0% | $102.61 | $102.69 | $101.55 | 940,600 | |
| $103.05 | -0.71 | -0.7% | $104.00 | $104.15 | $102.93 | 1,567,200 | |
| $103.76 | -0.46 | -0.4% | $103.71 | $103.88 | $103.12 | 432,000 | |
| $104.22 | -0.50 | -0.5% | $104.07 | $104.68 | $103.72 | 752,500 | |
| $104.72 | +1.05 | +1.0% | $104.30 | $104.76 | $103.99 | 229,900 | |
| $103.67 | -0.30 | -0.3% | $103.66 | $104.05 | $103.07 | 244,000 | |
| $103.97 | -1.79 | -1.7% | $104.60 | $104.71 | $103.61 | 804,400 | |
| $105.76 | +0.51 | +0.5% | $105.66 | $105.99 | $105.10 | 832,500 | |
| $105.25 | +1.20 | +1.2% | $105.10 | $105.44 | $104.79 | 204,600 | |
| $104.05 | -0.99 | -0.9% | $104.17 | $104.22 | $103.67 | 281,000 | |
| $105.04 | +1.03 | +1.0% | $105.33 | $105.42 | $104.90 | 185,200 | |
| $104.01 | -0.40 | -0.4% | $104.92 | $105.18 | $103.40 | 459,200 | |
| $104.41 | -0.39 | -0.4% | $104.43 | $104.46 | $104.03 | 207,700 | |
| $104.80 | -0.86 | -0.8% | $104.68 | $105.36 | $104.40 | 264,600 | |
| $105.66 | +0.90 | +0.9% | $105.94 | $106.03 | $105.58 | 192,800 | |
| $104.76 | -0.814 | -0.8% | $105.10 | $105.37 | $104.57 | 271,200 | |
| $105.57 | -1.106 | -1.0% | $106.32 | $106.32 | $105.55 | 193,800 | |
| $106.68 | -0.62 | -0.6% | $107.26 | $107.31 | $106.68 | 251,800 | |
| $107.30 | +0.14 | +0.1% | $106.85 | $107.52 | $106.84 | 175,600 | |
| $107.16 | +1.13 | +1.1% | $106.98 | $107.33 | $106.59 | 175,700 | |
| $106.03 | +0.60 | +0.6% | $105.63 | $106.05 | $105.60 | 172,200 | |
| $105.43 | -1.00 | -0.9% | $105.95 | $106.16 | $105.25 | 336,000 | |
| $106.43 | -0.23 | -0.2% | $107.03 | $107.08 | $106.22 | 184,300 | |
| $106.66 | -0.29 | -0.3% | $107.38 | $107.65 | $106.48 | 189,800 | |
| $106.95 | -0.26 | -0.2% | $107.05 | $107.10 | $106.54 | 309,200 | |
| $107.21 | -0.52 | -0.5% | $107.60 | $107.73 | $107.09 | 206,100 | |
| $107.73 | +0.69 | +0.6% | $107.48 | $107.76 | $107.19 | 605,798 | |
| $107.04 | -0.27 | -0.3% | $106.93 | $107.23 | $106.82 | 166,465 | |
| $107.31 | +1.05 | +1.0% | $107.14 | $107.35 | $107.03 | 191,600 | |
| $106.26 | -0.28 | -0.3% | $106.33 | $106.77 | $106.15 | 400,600 | |
| $106.54 | +0.28 | +0.3% | $106.80 | $107.05 | $106.42 | 1,073,500 | |
| $106.26 | -1.29 | -1.2% | $106.86 | $106.99 | $106.21 | 213,500 | |
| $107.55 | -0.17 | -0.2% | $107.72 | $107.95 | $107.38 | 196,400 | |
| $107.72 | -0.06 | -0.1% | $107.77 | $107.99 | $107.58 | 182,200 | |
| $107.78 | +0.17 | +0.2% | $107.64 | $108.00 | $107.63 | 209,600 | |
| $107.61 | +0.47 | +0.4% | $107.84 | $107.92 | $107.45 | 248,200 | |
| $107.14 | +0.05 | 0.0% | $107.53 | $107.69 | $106.94 | 285,912 | |
| $107.09 | -0.59 | -0.5% | $107.42 | $107.49 | $107.03 | 307,232 | |
| $107.68 | +1.22 | +1.1% | $107.87 | $107.87 | $107.29 | 198,100 | |
| $106.46 | -0.04 | 0.0% | $106.66 | $107.00 | $106.35 | 184,900 | |
| $106.50 | +0.12 | +0.1% | $107.00 | $107.02 | $106.44 | 210,300 | |
| $106.38 | +1.34 | +1.3% | $105.84 | $106.55 | $105.67 | 186,700 | |
| $105.04 | +0.34 | +0.3% | $104.76 | $105.14 | $104.61 | 194,000 | |
| $104.70 | -0.64 | -0.6% | $104.86 | $104.93 | $103.74 | 219,200 | |
| $105.34 | +2.82 | +2.8% | $104.07 | $105.46 | $103.92 | 190,700 |
- Ticker
- NASDAQ:ESGD
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
iShares ESG Aware MSCI EAFE ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where iShares ESG Aware MSCI EAFE ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ESGD · Home listing · This page | NASDAQ | United States | USD |
| BIVA:ESGD | BIVA | Mexico | MXN |
| B3:BEGD39 | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about iShares ESG Aware MSCI EAFE ETF.