Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free ESGD Stock Alerts

iShares ESG Aware MSCI EAFE ETF (ESGD) Chart & Stock Price History

iShares ESG Aware MSCI EAFE ETF logo
$104.72 +1.05 (+1.01%)
Closing price 09/25/2026 04:00 PM Eastern
Extended Trading
$104.83 +0.11 (+0.11%)
As of 09/25/2026 07:30 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 Massive. Learn more.
Compare

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 13.46%, with a year-to-date return of 10.13%. In the past month, the fund has decreased 2.09%, reflecting recent market activity.

As of the latest close, iShares ESG Aware MSCI EAFE ETF traded at $104.72 with a market cap of $12.05 billion and volume of 229,927 shares. Five years ago, the fund traded at $80.46, representing a 30.15% increase over that period. At the time, it had a market cap of $6.85 billion and a volume of 387,009 shares.

Receive ESGD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares ESG Aware MSCI EAFE ETF and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.98%
1 Month
Performance
-2.09%
3 Month
Performance
+3.05%
Year-To-Date
Performance
+10.13%
1 Year
Performance
+13.46%
5 Year
Performance
+30.15%

ESGD Stock Chart for Sunday, September, 27, 2026

ESGD Chart by TradingView

iShares ESG Aware MSCI EAFE ETF Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2026$103.67$104.72
+1.01%		$104.76$103.99229,927 shs$12.05 billion
09/24/2026$103.97$103.67
-0.29%		$104.05$103.07243,361 shs$11.93 billion
09/23/2026$105.76$103.97
-1.69%		$104.71$103.61804,449 shs$11.97 billion
09/22/2026$105.25$105.76
+0.48%		$105.99$105.10832,494 shs$12.17 billion
09/21/2026$104.05$105.25
+1.15%		$105.44$104.79204,623 shs$12.11 billion
09/18/2026$105.04$104.05
-0.94%		$104.22$103.67281,018 shs$11.89 billion
09/17/2026$104.01$105.04
+0.99%		$105.42$104.90185,199 shs$11.58 billion
09/16/2026$104.41$104.01
-0.38%		$105.18$103.40459,177 shs$11.46 billion
09/15/2026$104.80$104.41
-0.37%		$104.46$104.03207,660 shs$11.51 billion
09/14/2026$105.66$104.80
-0.81%		$105.36$104.40264,576 shs$11.98 billion
09/11/2026$104.76$105.66
+0.86%		$106.03$105.58192,843 shs$12.08 billion
09/10/2026$105.57$104.76
-0.77%		$105.37$104.57271,200 shs$11.97 billion
09/09/2026$106.68$105.57
-1.04%		$106.32$105.54193,801 shs$12.07 billion
09/08/2026$107.30$106.68
-0.58%		$107.31$106.68251,760 shs$12.19 billion
09/07/2026$107.30$107.30$107.52$106.84175,585 shs$12.26 billion
09/04/2026$107.16$107.30
+0.13%		$107.52$106.84175,585 shs$12.26 billion
09/03/2026$106.03$107.16
+1.07%		$107.33$106.59175,656 shs$12.25 billion
09/02/2026$105.43$106.03
+0.57%		$106.05$105.60172,186 shs$12.12 billion
09/01/2026$106.43$105.43
-0.94%		$106.16$105.25336,050 shs$12.05 billion
08/31/2026$106.66$106.43
-0.22%		$107.08$106.22184,269 shs$12.16 billion
08/28/2026$106.95$106.66
-0.27%		$107.65$106.48189,836 shs$12.19 billion
08/27/2026$107.21$106.95
-0.24%		$107.10$106.54309,179 shs$12.22 billion
08/26/2026$107.73$107.21
-0.48%		$107.73$107.09206,124 shs$12.25 billion
Related Companies

This page (NASDAQ:ESGD) was last updated on 9/25/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel