iShares ESG Aware MSCI EAFE ETF - Price History
Monthly price history for ESGD (iShares ESG Aware MSCI EAFE ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $77.20 | $77.20 |
| April 2024 | $77.35 | $77.35 |
| March 2024 | $79.91 | $79.91 |
| February 2024 | $77.27 | $77.27 |
| January 2024 | $75.25 | $75.25 |
| December 2023 | $75.54 | $75.54 |
| November 2023 | $71.78 | $72.67 |
| October 2023 | $66.11 | $66.93 |
| September 2023 | $68.29 | $69.13 |
| August 2023 | $70.95 | $71.83 |
| July 2023 | $73.85 | $74.76 |
| June 2023 | $72.04 | $72.93 |
| May 2023 | $68.80 | $70.97 |
| April 2023 | $71.53 | $73.79 |
| March 2023 | $69.64 | $71.84 |
| February 2023 | $67.49 | $69.62 |
| January 2023 | $69.55 | $71.75 |
| December 2022 | $63.73 | $65.74 |
| November 2022 | $64.94 | $67.30 |
| October 2022 | $57.32 | $59.40 |
| September 2022 | $54.16 | $56.13 |
| August 2022 | $59.88 | $62.05 |
| July 2022 | $63.89 | $66.21 |
| June 2022 | $60.56 | $62.76 |
| May 2022 | $66.30 | $70.12 |
| April 2022 | $65.30 | $69.07 |
| March 2022 | $69.71 | $73.73 |
| February 2022 | $69.67 | $73.69 |
| January 2022 | $72.27 | $76.44 |
| December 2021 | $75.13 | $79.46 |
| November 2021 | $71.81 | $77.03 |
| October 2021 | $75.46 | $80.95 |
| September 2021 | $73.06 | $78.38 |
| August 2021 | $75.45 | $80.94 |
| July 2021 | $74.16 | $79.56 |
| June 2021 | $73.67 | $79.03 |
| May 2021 | $74.62 | $81.10 |
| April 2021 | $71.85 | $78.09 |
| March 2021 | $69.84 | $75.90 |
| February 2021 | $68.11 | $74.02 |
| January 2021 | $66.56 | $72.34 |
| December 2020 | $67.20 | $73.04 |
| November 2020 | $63.96 | $70.10 |
| October 2020 | $55.79 | $61.15 |
| September 2020 | $57.92 | $63.48 |
| August 2020 | $59.26 | $64.95 |
| July 2020 | $56.51 | $61.94 |
| June 2020 | $55.27 | $60.58 |
| May 2020 | $53.46 | $59.16 |
| April 2020 | $50.74 | $56.15 |
| March 2020 | $48.04 | $53.16 |
| February 2020 | $56.10 | $62.08 |
| January 2020 | $60.42 | $66.87 |
| December 2019 | $62.11 | $68.74 |
| November 2019 | $60.16 | $67.17 |
| October 2019 | $59.54 | $66.47 |
| September 2019 | $57.43 | $64.12 |
| August 2019 | $55.67 | $62.15 |
| July 2019 | $56.55 | $63.13 |
| June 2019 | $57.60 | $64.31 |
| May 2019 | $54.40 | $61.87 |
| April 2019 | $57.29 | $65.16 |
| March 2019 | $55.55 | $63.18 |
| February 2019 | $55.05 | $62.61 |
| January 2019 | $53.75 | $61.13 |
| December 2018 | $50.45 | $57.38 |
| November 2018 | $53.32 | $61.19 |
| October 2018 | $52.96 | $60.78 |
| September 2018 | $57.70 | $66.22 |
| August 2018 | $57.04 | $65.47 |
| July 2018 | $58.27 | $66.88 |
| June 2018 | $56.75 | $65.13 |
| May 2018 | $57.49 | $67 |
| April 2018 | $58.71 | $68.42 |
| March 2018 | $57.77 | $67.32 |
| February 2018 | $58.15 | $67.76 |
| January 2018 | $61.10 | $71.20 |
| December 2017 | $58.21 | $67.84 |
| November 2017 | $57.54 | $67.79 |
| October 2017 | $57.23 | $67.42 |
| September 2017 | $56.24 | $66.25 |
| August 2017 | $54.88 | $64.65 |
| July 2017 | $54.77 | $64.52 |
| June 2017 | $53.18 | $62.64 |
| May 2017 | $53.10 | $63.60 |
| April 2017 | $51.47 | $61.65 |
| March 2017 | $50.17 | $60.09 |
| February 2017 | $48.71 | $58.35 |
| January 2017 | $47.87 | $57.34 |
| December 2016 | $46.53 | $55.74 |
| November 2016 | $45.46 | $54.50 |
| October 2016 | $46.19 | $55.37 |
| September 2016 | $47.41 | $56.84 |
| August 2016 | $46.78 | $56.08 |
| July 2016 | $45.80 | $54.91 |
| June 2016 | $44.12 | $52.90 |
ESGD
Price: $79.11
Forward Dividend Yield: 2.32%
Payout Ratio: 35.87%
Dividend Per Share: 1.84 USD
Earnings Per Share: 5.12 USD
P/E Ratio: 14.69
Exchange: NGM
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 152425
Market Capitalization: 7.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 15.44%