iShares ESG Aware MSCI EAFE ESGD

Open calendar →

iShares ESG Aware MSCI EAFE ETF · ETF · Nasdaq · ETF / Foreign Large Blend

Paper trade (simulated — no real money)

Fill: USD 101.9700 · FX 1 USD = 1.277900 SGD · about SGD 130.3075 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 94.61 → 101.97 · 7.8%
107.78099.14090.500 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
101.7000 102.1750 101.4550 101.9700 188,180
102.6100 102.7510 102.0900 102.3100 370,000
103.5300 103.5400 102.8600 103.1600 261,700
102.1700 103.1600 102.1000 102.8800 207,900
102.5900 102.7200 101.9900 102.0400 280,700
Weekend
Weekend
103.5800 103.7100 102.4700 102.7400 173,500
102.1800 102.8500 101.8740 102.8000 309,200
102.1200 102.3050 101.6600 101.9700 206,300
102.8900 102.9050 102.3600 102.6400 235,900
102.5900 102.6000 102.1700 102.2100 178,400
Weekend
Weekend
102.1800 102.5100 102.0700 102.4600 373,500
101.7000 101.9600 101.1550 101.8000 369,500
101.9800 102.3300 101.6700 102.2000 211,200
103.6600 103.8600 103.3400 103.3670 1,155,500
102.6400 103.3100 102.3300 103.1500 285,200
Weekend
Weekend
102.7900 103.3400 102.5250 103.1500 300,500
102.6100 102.6900 101.5500 102.0500 940,600
104.0000 104.1500 102.9250 103.0500 1,567,200
103.7100 103.8820 103.1150 103.7600 432,000
104.0700 104.6750 103.7230 104.2200 752,500
Weekend
Weekend
104.3000 104.7600 103.9900 104.7200 229,900
103.6600 104.0500 103.0680 103.6700 244,000
104.6000 104.7100 103.6100 103.9700 804,400
105.6600 105.9900 105.1000 105.7600 832,500
105.1000 105.4400 104.7900 105.2500 204,600
Weekend
Weekend
104.1700 104.2200 103.6700 104.0500 281,000
105.3300 105.4200 104.9000 105.0400 185,200
104.9200 105.1800 103.4000 104.0100 459,200
104.4300 104.4600 104.0300 104.4100 207,700
104.6800 105.3600 104.4000 104.8000 264,600
Weekend
Weekend
105.9400 106.0250 105.5800 105.6600 192,800
105.1000 105.3700 104.5680 104.7600 271,200
106.3200 106.3200 105.5450 105.5740 193,800
107.2600 107.3100 106.6750 106.6800 251,800
No trading
Weekend
Weekend
106.8500 107.5200 106.8420 107.3000 175,600
106.9800 107.3300 106.5900 107.1600 175,700
105.6300 106.0500 105.5950 106.0300 172,200
105.9500 106.1600 105.2450 105.4300 336,000
107.0300 107.0780 106.2200 106.4300 184,300
Weekend
Weekend
107.3800 107.6500 106.4800 106.6600 189,800
107.0500 107.1040 106.5350 106.9500 309,200
107.6000 107.7300 107.0900 107.2100 206,100
107.4800 107.7600 107.1850 107.7300 605,800
106.9300 107.2250 106.8150 107.0400 166,500
Weekend
Weekend
107.1400 107.3480 107.0300 107.3100 191,600
106.3300 106.7700 106.1460 106.2600 400,600
106.8000 107.0500 106.4150 106.5400 1,073,500
106.8600 106.9900 106.2050 106.2600 213,500
107.7200 107.9500 107.3800 107.5500 196,400
Weekend
Weekend
107.7700 107.9900 107.5800 107.7200 182,200
107.6400 108.0000 107.6250 107.7800 209,600
107.8400 107.9200 107.4500 107.6100 248,200
107.5300 107.6900 106.9400 107.1400 285,900
107.4200 107.4900 107.0300 107.0900 307,200
Weekend
Weekend
107.8700 107.8700 107.2900 107.6800 198,100
106.6600 106.9950 106.3500 106.4600 184,900
107.0000 107.0200 106.4400 106.5000 210,300
105.8400 106.5500 105.6700 106.3800 186,700
104.7600 105.1350 104.6100 105.0400 194,000
Weekend
Weekend
104.8600 104.9300 103.7400 104.7000 219,200
104.0700 105.4600 103.9200 105.3400 190,700
102.8300 103.8180 102.0800 102.5200 198,200
102.3900 103.2900 102.3800 102.9900 263,300
103.6100 103.6400 102.6400 103.0800 244,900
Weekend
Weekend
102.6200 103.1640 102.4400 102.5700 450,600
101.9900 102.4250 101.7200 102.0000 564,200
103.6500 103.7300 103.2900 103.3400 640,600
102.5300 103.2800 102.1800 103.1500 184,100
102.4800 102.4800 101.5800 101.6900 214,000
Weekend
Weekend
101.5800 102.5690 101.5800 102.4000 158,700
102.6600 103.2950 102.5550 102.8700 176,400
103.5300 103.8200 102.8900 103.6900 147,800
103.3700 103.8700 103.0100 103.0800 174,900
102.8800 103.0600 102.0900 102.3200 226,300
Weekend
Weekend
103.2900 103.6350 102.7850 103.3900 157,600
102.6300 103.2500 102.6300 103.0800 162,800
101.7900 102.4200 101.2300 102.3600 185,100
103.8700 104.0700 102.7900 103.0600 241,700
103.9800 104.5000 103.8200 104.4200 176,100
Weekend
Weekend
No trading
103.6100 104.2100 102.6710 103.3100 244,000
102.1100 102.6200 101.9700 102.0500 262,400
102.3800 103.0100 102.3100 102.8100 200,100
101.9000 102.5300 101.2800 102.4800 180,000
Weekend
Weekend
101.5200 102.0590 101.3400 101.5300 301,300
102.3900 102.6600 101.7000 102.1400 326,900
101.1600 101.5600 100.8800 101.2100 650,400
101.2700 101.8600 101.1900 101.3300 308,400
103.5100 103.7380 103.3100 103.5500 762,500
Weekend
Weekend
No trading
103.3200 103.4300 102.9500 103.1400 285,400
103.7700 104.1650 102.3300 102.4900 645,300
103.3700 103.5000 102.9100 102.9300 174,100
103.4100 103.4200 102.6200 102.8200 554,700
Weekend
Weekend
103.4400 104.0300 102.9950 103.7700 166,300
101.3300 103.6200 101.0650 103.5100 243,900
101.0200 101.7100 100.2300 100.2700 271,300
102.6600 103.0300 100.3100 101.7200 597,900
102.0900 102.2200 101.5150 101.6900 225,000
Weekend
Weekend
102.9600 102.9600 100.7400 101.0200 198,700
103.3100 103.8330 103.2110 103.7400 263,100
103.6200 103.6200 102.9000 102.9900 175,800
103.3700 103.9350 103.3450 103.8300 259,500
102.7800 103.6100 102.4050 103.2200 265,500
Weekend
Weekend
103.7900 104.2250 103.4700 103.4800 620,000
103.0000 103.7600 102.7800 103.4000 756,700
103.8400 103.8800 103.3100 103.5500 301,800
104.1050 104.2600 103.5600 103.9000 215,100
No trading
Weekend
Weekend
103.0100 103.3000 102.6000 102.7700 167,300
101.5000 103.2400 101.3950 102.8400 234,300
100.8600 102.5900 100.7000 102.3900 232,000
100.9700 101.2360 100.5700 100.7300 180,100
101.3000 101.5580 100.6000 101.4300 247,900
Weekend
Weekend
100.6600 100.8100 100.2700 100.4700 156,100
102.3500 102.4900 102.0000 102.0800 207,400
101.4200 102.3500 101.4000 102.3500 283,400
101.3500 101.7700 100.9500 101.6500 194,600
102.3200 102.5550 102.1600 102.3800 294,400
Weekend
Weekend
102.4000 102.6200 102.0500 102.6000 231,100
103.3700 103.3700 101.5300 101.5700 330,100
102.9900 103.6100 102.9900 103.4800 314,600
100.3700 100.9800 100.0100 100.8300 315,400
100.0500 100.4400 99.0500 99.4900 288,100
Weekend
Weekend
100.8200 101.6230 100.7750 100.8400 506,300
99.9600 101.3300 99.8300 101.0800 222,600
99.1400 99.2800 98.2980 98.7100 469,900
99.6400 99.8900 99.3300 99.7100 192,700
100.5600 100.8300 100.1100 100.2100 195,600
Weekend
Weekend
100.0100 100.6100 99.9400 100.4900 221,200
100.3600 100.8200 98.9500 99.9400 192,400
101.1300 101.1300 100.4200 100.7800 185,100
102.0100 102.0290 100.3450 100.5000 283,900
102.4200 102.6900 102.0400 102.5600 360,600
Weekend
Weekend
103.1200 103.7900 102.9150 103.0000 287,500
102.2300 102.2300 101.4200 101.6900 229,300
102.0200 102.1230 101.6600 102.0300 496,800
101.8400 102.3600 101.7650 102.1800 204,100
99.6600 101.4100 99.6300 101.3200 205,000
Weekend
Weekend
100.9600 101.1700 100.3000 100.6500 239,900
99.6900 101.0150 99.4700 100.5300 291,600
101.1700 101.2400 100.1020 100.8300 314,300
96.3700 97.1700 95.4500 96.9800 323,300
96.6500 97.3300 96.6500 97.1100 317,600
Weekend
Weekend
No trading
95.0700 96.8700 94.9600 96.6100 314,700
97.2000 97.8200 96.7900 97.2500 523,300
94.1000 95.6500 93.6300 95.6200 430,700
93.1100 93.4550 92.1850 92.5700 267,900
Weekend
Weekend
92.7800 93.2700 91.9700 92.2200 339,000
93.9400 94.7850 93.2000 93.2500 349,100
95.5600 95.7350 94.7900 95.3200 267,400
93.0700 94.4100 93.0700 93.9200 358,200
94.1500 95.6100 93.6010 94.5000 442,600
Weekend
Weekend
94.7800 94.7800 91.7500 92.3100 255,500
93.4900 95.7400 93.4100 95.2000 569,300
96.4100 96.6760 95.2500 95.3600 629,100
97.4000 97.5700 96.9300 97.0500 258,600
96.2100 96.9300 96.0800 96.7200 297,000
Weekend
Weekend
96.3300 96.7500 94.8600 95.0500 306,700
96.8500 96.8500 95.7800 96.2300 353,600
97.4200 98.1600 97.1400 97.7900 392,100
98.5400 99.6800 97.9700 98.1000 1,037,900
95.7000 98.2100 94.9300 97.8800 1,336,400
Weekend
Weekend
96.1200 97.6000 96.0600 97.2300 743,800
98.6000 99.1700 97.1100 98.0600 363,000
99.6100 100.3700 99.1200 100.2500 613,400
97.4300 99.3600 96.5500 98.9200 638,800
101.5700 102.6000 101.5700 102.1400 387,200
Weekend
Weekend
104.4600 104.8100 104.1800 104.2200 265,400
104.4700 104.4800 103.7370 104.3900 275,800
104.0400 104.5980 103.9300 104.4100 442,600
102.9900 103.6950 102.8600 103.5000 463,400
103.6400 103.8800 102.9750 103.1700 304,900
Weekend
Weekend
102.6700 103.7800 102.6450 103.6300 320,700
102.3400 102.8800 102.1600 102.8800 242,300
103.1500 103.6600 102.8500 103.0900 355,500
102.1800 103.0600 101.7550 102.9900 252,300
No trading
Weekend
Weekend
102.7500 103.2400 102.4000 102.9800 302,200
103.9800 104.1500 102.6600 102.8700 233,700
103.7300 104.0550 103.0810 103.8000 248,700
103.5300 103.6450 103.1670 103.1700 298,500
102.1900 103.1600 102.1170 102.9800 482,000
Weekend
Weekend
100.6800 101.6900 100.6200 101.6400 257,000
99.6700 100.3000 99.2400 99.2400 247,800
101.3600 101.6450 100.2840 100.7000 287,000
100.1600 100.6390 99.6700 100.4700 311,000
99.9300 100.6100 99.9300 100.5100 288,400
Weekend
Weekend
100.5900 100.7850 99.5500 99.9100 346,500
101.2700 101.3400 99.8100 100.9300 542,500
100.3000 100.5300 99.7100 100.1700 362,900
100.5600 101.4900 100.4200 101.2300 249,700
99.6200 99.9100 99.6000 99.6400 175,700
Weekend
Weekend
98.1600 99.0600 98.1100 98.9900 255,800
98.4200 98.7170 98.2200 98.5100 329,800
97.3200 98.3300 96.9550 98.0600 280,400
97.1300 97.8000 97.0000 97.1500 329,800
No trading
Weekend
Weekend
98.4900 98.6100 98.1000 98.5600 228,400
98.6700 98.6700 98.2800 98.3400 280,900
98.2600 98.4520 98.0780 98.4100 1,405,800
98.3700 98.3700 97.8300 97.9900 324,700
98.3000 98.6400 98.2250 98.5700 302,800
Weekend
Weekend
97.5200 98.0300 97.5100 97.9400 171,700
96.6300 97.0800 96.6300 97.0200 196,700
97.3300 97.3500 96.9700 97.1100 260,900
97.4800 97.6250 97.2620 97.4100 205,900
96.2400 97.3200 96.2400 97.3000 388,200
Weekend
Weekend
96.0900 96.2000 95.6400 96.1000 264,900
No trading
95.3100 95.3950 95.0400 95.0900 422,700
95.6800 95.8700 95.5000 95.5300 326,100
95.4000 95.5940 95.1800 95.3600 237,600
Weekend
Weekend
95.6200 95.7000 95.4500 95.6600 273,500
No trading
95.4300 95.5800 95.3400 95.5300 119,400
95.3500 95.5400 95.2300 95.3900 226,400
94.5600 94.8590 94.4850 94.7900 438,600
Weekend
Weekend
94.4000 94.8400 94.3700 94.5200 341,900
94.1400 94.4700 93.7500 93.9500 373,000
93.9300 94.1100 93.3200 93.3400 2,241,400
94.3300 94.6500 93.6850 94.1100 299,900
96.5900 96.6900 96.0800 96.3200 219,400
Weekend
Weekend
96.3000 96.5000 95.4300 95.7000 352,600
96.0700 96.4400 95.9800 96.2900 208,800
94.8900 95.9000 94.8100 95.8000 241,700
94.9500 95.1800 94.7150 94.7700 246,400
95.0800 95.1400 94.7000 94.8800 178,200
Weekend
Weekend
95.4600 95.6200 95.0580 95.2200 181,400
95.4400 95.5700 95.0750 95.2600 287,900
94.4600 95.0000 94.4600 94.9500 194,600
94.4200 94.5140 94.1710 94.4600 149,200
94.1900 94.4700 94.0200 94.0500 178,200
Weekend
Weekend
94.0800 94.5400 94.0400 94.5300 102,700
No trading
93.5700 94.3400 93.5400 94.2000 186,600
92.3100 93.1800 92.1400 93.0900 272,800
91.7300 92.1700 91.6200 92.0100 271,800
Weekend
Weekend
91.4000 92.1600 91.0800 91.9500 324,300
92.4400 92.5400 90.4800 90.5000 185,100
92.0100 92.4150 91.4700 91.8700 184,200
92.1200 92.4860 91.6550 92.2000 452,300
93.9500 94.3100 93.1200 93.4000 232,500
Weekend
Weekend
94.2400 94.9400 94.2000 94.7400 152,400
95.7700 95.8500 94.8800 94.9500 240,500
95.8200 96.1950 95.7700 96.0600 167,500
95.1600 95.6300 95.1600 95.4900 177,800
94.3900 94.8800 94.1450 94.8500 189,100
Weekend
Weekend
93.0800 93.8600 92.9400 93.8200 290,600
93.8200 93.8800 93.2600 93.5000 170,900
93.2400 93.9000 93.1900 93.7400 154,500
93.1700 93.6390 92.9400 93.1800 262,600
94.1800 94.2500 93.8700 94.1400 283,500
Weekend
Weekend
94.2900 94.2900 93.8030 94.1200 170,100
94.1400 94.7300 94.1400 94.3200 165,900
95.2800 95.3600 94.3200 94.7100 197,200
95.3250 95.6300 95.0800 95.3400 1,821,200
95.1700 95.3600 95.0800 95.3500 161,400
Weekend
Weekend
94.6000 94.7940 94.5400 94.6100 131,400

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.