MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESGD — iShares Trust iShares ESG Aware MSCI EAFE ETF
NasdaqiShares Trust iShares ESG Aware MSCI EAFE ETF
$103.15
+1.10(+1.08%)
- O
- 102.79
- H
- 103.34
- L
- 102.53
- V
- 284.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$103.15
Period Return+24.94%
Period High$108.00
Period Low$81.75
Avg Daily Volume330.0K
Total Trading Days365
ESGD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $102.79 | $103.34 | $102.53 | $103.15 | +$1.10 | +1.08% | 284,425 | $102.90 | $102.53 $103.34 |
| Oct 1, 2026 | $102.61 | $102.69 | $101.55 | $102.05 | $-1.00 | -0.97% | 940,551 | $101.95 | $101.55 $102.69 |
| Sep 30, 2026 | $104.00 | $104.15 | $102.93 | $103.05 | $-0.71 | -0.68% | 1,573,647 | $103.58 | $102.93 $104.15 |
| Sep 29, 2026 | $103.71 | $103.88 | $103.12 | $103.76 | $-0.46 | -0.44% | 431,961 | $103.59 | $103.12 $103.88 |
| Sep 28, 2026 | $104.07 | $104.68 | $103.72 | $104.22 | $-0.50 | -0.48% | 752,542 | $104.26 | $103.72 $104.68 |
| Sep 25, 2026 | $104.30 | $104.76 | $103.99 | $104.72 | +$1.05 | +1.01% | 229,929 | $104.31 | $103.99 $104.76 |
| Sep 24, 2026 | $103.66 | $104.05 | $103.07 | $103.67 | $-0.30 | -0.29% | 248,022 | $103.60 | $103.07 $104.05 |
| Sep 23, 2026 | $104.60 | $104.71 | $103.61 | $103.97 | $-1.79 | -1.69% | 805,139 | $104.10 | $103.61 $104.71 |
| Sep 22, 2026 | $105.66 | $105.99 | $105.10 | $105.76 | +$0.51 | +0.48% | 832,496 | $105.42 | $105.10 $105.99 |
| Sep 21, 2026 | $105.10 | $105.44 | $104.79 | $105.25 | +$1.20 | +1.15% | 204,626 | $105.15 | $104.79 $105.44 |
| Sep 18, 2026 | $104.17 | $104.22 | $103.67 | $104.05 | $-0.99 | -0.94% | 281,021 | $103.90 | $103.67 $104.22 |
| Sep 17, 2026 | $105.33 | $105.42 | $104.90 | $105.04 | +$1.03 | +0.99% | 185,201 | $105.10 | $104.90 $105.42 |
| Sep 16, 2026 | $104.92 | $105.18 | $103.40 | $104.01 | $-0.40 | -0.38% | 459,179 | $104.76 | $103.40 $105.18 |
| Sep 15, 2026 | $104.43 | $104.46 | $104.03 | $104.41 | $-0.39 | -0.37% | 207,662 | $104.32 | $104.03 $104.46 |
| Sep 14, 2026 | $104.68 | $105.36 | $104.40 | $104.80 | $-0.86 | -0.81% | 264,580 | $104.84 | $104.40 $105.36 |
| Sep 11, 2026 | $105.94 | $106.03 | $105.58 | $105.66 | +$0.90 | +0.86% | 192,845 | $105.76 | $105.58 $106.03 |
| Sep 10, 2026 | $105.10 | $105.37 | $104.57 | $104.76 | $-0.81 | -0.77% | 271,212 | $104.83 | $104.57 $105.37 |
| Sep 9, 2026 | $106.32 | $106.32 | $105.54 | $105.57 | $-1.11 | -1.04% | 193,805 | $105.87 | $105.54 $106.32 |
| Sep 8, 2026 | $107.26 | $107.31 | $106.68 | $106.68 | $-0.62 | -0.58% | 251,762 | $107.05 | $106.68 $107.31 |
| Sep 4, 2026 | $106.85 | $107.52 | $106.84 | $107.30 | +$0.14 | +0.13% | 175,588 | $107.22 | $106.84 $107.52 |
| Sep 3, 2026 | $106.98 | $107.33 | $106.59 | $107.16 | +$1.13 | +1.07% | 175,662 | $107.10 | $106.59 $107.33 |
| Sep 2, 2026 | $105.63 | $106.05 | $105.60 | $106.03 | +$0.60 | +0.57% | 172,189 | $105.85 | $105.60 $106.05 |
| Sep 1, 2026 | $105.95 | $106.16 | $105.25 | $105.43 | $-1.00 | -0.94% | 336,051 | $105.65 | $105.25 $106.16 |
| Aug 31, 2026 | $107.03 | $107.08 | $106.22 | $106.43 | $-0.23 | -0.22% | 184,352 | $106.50 | $106.22 $107.08 |
| Aug 28, 2026 | $107.38 | $107.65 | $106.48 | $106.66 | $-0.29 | -0.27% | 189,837 | $106.95 | $106.48 $107.65 |
| Aug 27, 2026 | $107.05 | $107.10 | $106.54 | $106.95 | $-0.26 | -0.24% | 309,182 | $106.82 | $106.54 $107.10 |
| Aug 26, 2026 | $107.60 | $107.73 | $107.09 | $107.21 | $-0.52 | -0.48% | 206,126 | $107.35 | $107.09 $107.73 |
| Aug 25, 2026 | $107.48 | $107.76 | $107.19 | $107.73 | +$0.69 | +0.64% | 605,799 | $107.58 | $107.19 $107.76 |
| Aug 24, 2026 | $106.93 | $107.23 | $106.82 | $107.04 | $-0.27 | -0.25% | 166,465 | $107.01 | $106.82 $107.23 |
| Aug 21, 2026 | $107.14 | $107.35 | $107.03 | $107.31 | +$1.05 | +0.99% | 191,585 | $107.21 | $107.03 $107.35 |