ES
NASDAQ · ESGD
iShares ESG Aware MSCI EAFE ETF
Financial Services · Asset Management
$104.01
Down-$0.40 (-0.38%)
Updated Sep 17, 2026, 9:07 AM
SID Score
6.1/10
Composite research score
Smart Money
56/100
Neutral
- Market cap
- 10.81B
- P/E ratio
- —
- Dividend yield
- 2.53%
- 52-week range
- $90.48 – $108.00
- Volume
- 459.18K
- Avg. volume
- 259.13K
Price performance
ESGD price history
1M range · 20 trading sessions · Daily adjusted prices
ESGD closed at $104.01 after 20 trading sessions, down 2.37% for the selected period.
- Last close
- $104.01
- Period change
- -2.37%
- Period low
- $104.01
- Period high
- $107.73
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | $104.92 | $105.18 | $103.40 | $104.01 | 459.18K |
| Sep 15, 2026 | $104.43 | $104.46 | $104.03 | $104.41 | 207.66K |
| Sep 14, 2026 | $104.68 | $105.36 | $104.40 | $104.80 | 264.58K |
| Sep 11, 2026 | $105.94 | $106.025 | $105.58 | $105.66 | 192.84K |
| Sep 10, 2026 | $105.10 | $105.37 | $104.5676 | $104.76 | 271.21K |
| Sep 9, 2026 | $106.32 | $106.32 | $105.5446 | $105.5744 | 193.8K |
| Sep 8, 2026 | $107.26 | $107.31 | $106.675 | $106.68 | 251.76K |
| Sep 4, 2026 | $106.85 | $107.52 | $106.842 | $107.30 | 175.59K |
| Sep 3, 2026 | $106.98 | $107.33 | $106.59 | $107.16 | 175.66K |
| Sep 2, 2026 | $105.63 | $106.05 | $105.595 | $106.03 | 172.19K |
| Sep 1, 2026 | $105.95 | $106.16 | $105.245 | $105.43 | 336.05K |
| Aug 31, 2026 | $107.03 | $107.078 | $106.22 | $106.43 | 184.35K |
| Aug 28, 2026 | $107.38 | $107.65 | $106.48 | $106.66 | 189.84K |
| Aug 27, 2026 | $107.05 | $107.1043 | $106.535 | $106.95 | 309.18K |
| Aug 26, 2026 | $107.60 | $107.73 | $107.09 | $107.21 | 206.13K |
| Aug 25, 2026 | $107.48 | $107.76 | $107.185 | $107.73 | 605.8K |
| Aug 24, 2026 | $106.93 | $107.225 | $106.815 | $107.04 | 166.47K |
| Aug 21, 2026 | $107.14 | $107.3482 | $107.03 | $107.31 | 191.58K |
| Aug 20, 2026 | $106.33 | $106.77 | $106.1458 | $106.26 | 400.63K |
| Aug 19, 2026 | $106.80 | $107.05 | $106.415 | $106.54 | 1.07M |
Latest ESGD news
The latest Smart Investors Daily articles mentioning ESGD.
Stock researchCompany · Financials
Loading stock research…
