ESGD - iShares Trust iShares ESG Aware MSCI EAFE ETF
IEX Last Trade
76.4
-0.310 -0.406%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:30:20 PM CET
PREVIOUS CLOSE
CHG
CHG%
$76.71
-0.31
-0.40%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $76.06 | $76.06 | $76.32 | $76.32 | $75.88 | $75.88 | $76.32 | $76.32 | 237,182 | $237,182.00 |
| 12/23/2024 | $75.59 | $75.59 | $76.12 | $76.12 | $75.27 | $75.27 | $76.03 | $76.03 | 692,658 | $692,658.00 |
| 12/20/2024 | $74.95 | $74.95 | $76.10 | $76.10 | $74.73 | $74.73 | $75.59 | $75.59 | 642,763 | $642,763.00 |
| 12/19/2024 | $76.16 | $76.16 | $76.22 | $76.22 | $75.59 | $75.59 | $75.65 | $75.65 | 748,155 | $748,155.00 |
| 12/18/2024 | $77.76 | $77.76 | $77.91 | $77.91 | $75.75 | $75.75 | $75.77 | $75.77 | 602,483 | $602,483.00 |
| 12/17/2024 | $77.80 | $77.80 | $78.08 | $78.08 | $77.75 | $77.75 | $77.82 | $77.82 | 506,576 | $506,576.00 |
| 12/16/2024 | $78.91 | $77.91 | $79.25 | $78.24 | $78.81 | $77.81 | $78.92 | $77.91 | 590,046 | $590,046.00 |
| 12/13/2024 | $79.51 | $78.50 | $79.51 | $78.50 | $79.00 | $78.00 | $79.17 | $78.16 | 364,516 | $364,516.00 |