iShares ESG Aware MSCI EAFE ETF (ESGD) Chart & Stock Price History $87.05 -0.23 (-0.26%) Closing price 08/1/2025 04:00 PM EasternExtended Trading$87.04 -0.01 (-0.01%) As of 08/1/2025 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOptions ChainOwnershipShort InterestTrendsBuy This Stock iShares ESG Aware MSCI EAFE ETF Stock Price Performance The iShares ESG Aware MSCI EAFE ETF (ESGD) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 12.83%, with a year-to-date return of 14.33%. In the past month, the fund has decreased 2.46%, reflecting recent market activity. As of the latest close, iShares ESG Aware MSCI EAFE ETF traded at $87.05 with a market cap of $9.48 billion and volume of 219,649 shares. Five years ago, the fund traded at $61.94, representing a 40.54% increase over that period. At the time, it had a market cap of $2.69 billion and a volume of 1.14 million shares. Receive ESGD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares ESG Aware MSCI EAFE ETF and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-2.13%1 Month Performance-2.46%3 Month Performance+1.21%Year-To-Date Performance+14.33%1 Year Performance+12.83%5 Year Performance+40.54% ESGD Stock Chart for Saturday, August, 2, 2025 ESGD Chart by TradingView iShares ESG Aware MSCI EAFE ETF Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/01/2025$87.28$87.05-0.26%$87.16$86.48219,649 shs$9.48 billion07/31/2025$88.17$87.28-1.01%$87.86$87.13324,234 shs$9.54 billion07/30/2025$88.79$88.17-0.70%$88.77$87.84283,117 shs$9.64 billion07/29/2025$88.94$88.79-0.17%$88.95$88.56435,846 shs$9.70 billion07/28/2025$90.38$88.94-1.59%$89.55$88.75199,691 shs$9.72 billion07/25/2025$90.49$90.38-0.12%$90.38$89.72136,704 shs$9.88 billion07/24/2025$91.26$90.49-0.84%$90.88$90.46329,138 shs$9.89 billion07/23/2025$89.05$91.26+2.48%$91.26$90.19258,713 shs$9.97 billion07/22/2025$88.60$89.05+0.51%$89.15$88.47155,942 shs$9.73 billion07/21/2025$88.04$88.60+0.64%$89.03$88.39282,643 shs$9.68 billion Get the Latest News and Ratings for ESGD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares ESG Aware MSCI EAFE ETF and its competitors with MarketBeat's FREE daily newsletter. 07/18/2025$88.28$88.04-0.27%$88.74$88.00153,449 shs$9.62 billion07/17/2025$87.99$88.28+0.33%$88.31$87.78159,923 shs$9.65 billion07/16/2025$87.59$87.99+0.46%$88.00$87.27236,427 shs$9.62 billion07/15/2025$88.51$87.59-1.04%$88.59$87.56202,873 shs$9.57 billion07/14/2025$88.52$88.51-0.01%$88.59$88.18135,628 shs$9.67 billion07/11/2025$89.42$88.52-1.01%$88.69$88.36208,217 shs$9.68 billion07/10/2025$89.53$89.42-0.12%$89.48$89.01190,982 shs$9.77 billion07/09/2025$88.82$89.53+0.80%$89.54$89.00195,344 shs$9.79 billion07/08/2025$88.19$88.82+0.71%$88.95$88.28269,426 shs$9.71 billion07/07/2025$89.24$88.19-1.17%$88.79$87.99471,981 shs$9.64 billion07/04/2025$89.24$89.24$89.42$89.11298,355 shs$9.75 billion07/03/2025$89.25$89.24-0.02%$89.42$89.11298,355 shs$9.75 billion07/02/2025$88.99$89.25+0.29%$89.29$88.59557,524 shs$9.76 billion07/01/2025$89.22$88.99-0.26%$89.18$88.77526,124 shs$9.73 billion Related Companies First Trust Nasdaq Cybersecurity ETF Stock Chart iShares Global Infrastructure ETF Stock Chart iShares ESG Aware MSCI USA ETF Stock Chart iShares ESG Aware MSCI EM ETF Stock Chart Global X Artificial Intelligence & Technology ETF Stock Chart iShares Exponential Technologies ETF Stock Chart First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund Stock Chart Global X Robotics & Artificial Intelligence ETF Stock Chart iShares Climate Conscious & Transition MSCI USA ETF Stock Chart iShares Paris-Aligned Climate MSCI USA ETF Stock Chart Receive ESGD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares ESG Aware MSCI EAFE ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ESGD) was last updated on 8/2/2025 by MarketBeat.com Staff From Our Partners379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredMarket Crash Warning: How to Protect Your Wealth Before August 12thChina tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...American Alternative | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | SponsoredMicrosoft's Next Big Bet?Microsoft just broke ground on a revolutionary power system that could deliver virtually limitless, carbon-fre...Stansberry Research | SponsoredAlien rocks potentially worth trillions…It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...Porter & Company | SponsoredTrump’s crypto advisor may have revealed the next big crypto opportunityWhile investors chase Bitcoin toward $100K, D.C. insiders are quietly loading up on something else. One of Tru...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares ESG Aware MSCI EAFE ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share iShares ESG Aware MSCI EAFE ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
