ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
iShares Trust iShares ESG Aware MSCI EAFE ETF

iShares Trust iShares ESG Aware MSCI EAFE ETF (ESGD)

78.89
0.65
(0.83%)
Closed June 25 3:00PM
78.89
0.00
(0.00%)
After Hours: 4:30PM
Period †ChangeChange %OpenHighLowAvg. Daily VolVWAP
10.680.86945403401178.2179.202777.590134453978.51400756SP
4-2.68-3.2855216378681.5782.477.5727852779.85795059SP
12-0.95-1.1898797595279.8482.476.0628668879.13734409SP
263.915.2147239263874.9882.472.835130712977.77195354SP
527.4810.474723428171.4182.465.73532044874.21043535SP
156-0.98-1.2269938650379.8782.6354.73550483071.25029391SP
26014.7322.958229426464.1682.6345.0241104970.19236472SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
171926850078.890.650.8378.7479.202778.67351999
171900930078.24-0.51-0.6578.2578.269177.9391285
171892290078.750.010.0178.4978.859978.49269474
171875010078.740.330.4278.4178.878.37358291
171866370078.410.330.4278.2178.4177.5901359107
171840450078.08-0.84-1.0677.9278.1477.57557591
171831810078.92-1.08-1.3579.579.578.6154457234
1718231700800.971.2380.3880.624279.92225386
171814530079.03-2.45-3.0179.0579.2378.64185837
171805890081.480.10.1281.0181.559980.8151192678
171779970081.38-0.98-1.1981.781.8981.35146821
171771330082.360.250.3082.182.482.085163733
171762690082.110.590.7281.9182.1281.521248849
171754050081.52-0.12-0.1581.5381.6481.18232989
171745410081.640.260.3281.5781.80581.26308223
171719490081.380.730.9181.1981.4380.75247746
171710850080.650.650.8180.4880.8380.42213185
171702210080-1.27-1.5680.1580.328879.9186506
171693570081.27-0.06-0.0781.5781.6181.01268559
171659010081.330.730.9181.0381.4180.9997188520
171650370080.6-0.46-0.5781.7481.7780.4699133113
171641730081.06-0.74-0.9081.2681.3380.8063201807
171633090081.8-0.14-0.1781.6281.808481.5459451753
171624450081.940.10.1281.8882.11181.8798848
171598530081.840.290.3681.5581.8681.48142965
171589890081.55-0.46-0.5681.9481.9581.53141344
171581250082.010.831.0281.5782.069981.41157574
171572610081.180.580.7280.9381.280.85139468
171563970080.60.010.0180.780.8480.53153733
171538050080.590.120.1580.7280.880.53144625
171529410080.470.610.7679.8580.579.85158742
171520770079.8600.0079.6179.877379.56213384
171512130079.860.140.1879.9780.0779.77207651
171503490079.720.610.7779.4979.7279.46226061
171477570079.110.781.0079.1779.2278.665429631
171468930078.331.131.4678.1278.4677.73188188
171460290077.2-0.15-0.1977.4678.1977.07429672
171451650077.35-1.13-1.4478.1978.3577.35298440
171443010078.480.440.5678.3478.5878.22656372
171417090078.040.550.7177.978.277.84452567
171408450077.49-0.29-0.3776.7477.6276.61298388
171399810077.78-0.23-0.2978.1178.1177.5240481
171391170078.010.81.0477.4278.1277.41444296
171382530077.210.941.2376.7377.453876.67628683
171356610076.270.050.0776.3276.570176.06251526
171347970076.22-0.2-0.2676.476.749676.13290363
171339330076.420.030.0476.8276.8276.09206330
171330690076.39-0.71-0.9276.5676.7376.17240512
171322050077.1-0.23-0.3078.2578.3376.98241616
171296130077.33-1.3-1.6577.9178.1777.27287313
171287490078.630.270.3478.7178.7477.7851221971
171278850078.36-1.14-1.4378.3278.778.1263382552
171270210079.50.010.0179.7980.0379.11207242
171261570079.490.370.4779.5279.6579.37593685
171235650079.120.290.3778.7979.3278.69199326
171227010078.83-0.71-0.8980.1280.121378.82280595
171218370079.540.530.6778.9679.645178.87294413
171209730079.01-0.56-0.7079.0579.0578.77396453
171201090079.57-0.34-0.4379.8480.0179.43694224
171166530079.91-0.27-0.3479.8680.179.74784359
171157890080.180.460.5879.9280.279.79298606
171149250079.720.110.1480.1280.1279.69712216
171140610079.61-0.14-0.1879.5679.8779.4456267134