iShares ESG Aware MSCI USA Growth ETF (EGUS)
BATS: EGUS · Real-Time Price · USD
39.48
-1.16 (-2.85%)
At close: Mar 28, 2025, 3:59 PM
39.78
+0.30 (0.77%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.88 | 39.88 | 39.47 | 39.48 | 39.48 | -2.85% | 3,930 |
| Mar 27, 2025 | 40.66 | 40.83 | 40.60 | 40.64 | 40.64 | -0.53% | 6,167 |
| Mar 26, 2025 | 41.02 | 41.02 | 40.76 | 40.86 | 40.86 | -2.35% | 1,574 |
| Mar 25, 2025 | 41.81 | 41.84 | 41.71 | 41.84 | 41.84 | 0.60% | 2,425 |
| Mar 24, 2025 | 41.56 | 41.65 | 41.46 | 41.59 | 41.59 | 2.38% | 30,659 |
| Mar 21, 2025 | 40.40 | 40.62 | 40.39 | 40.62 | 40.62 | 0.51% | 5,491 |
| Mar 20, 2025 | 40.72 | 40.72 | 40.21 | 40.42 | 40.42 | -0.21% | 8,024 |
| Mar 19, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.61% | 179 |
| Mar 18, 2025 | 39.86 | 39.91 | 39.79 | 39.86 | 39.86 | -1.88% | 8,534 |
| Mar 17, 2025 | 40.51 | 40.62 | 40.51 | 40.62 | 40.60 | 0.18% | 647 |
| Mar 14, 2025 | 40.44 | 40.55 | 40.36 | 40.55 | 40.53 | 2.80% | 3,579 |
| Mar 13, 2025 | 40.36 | 40.36 | 39.45 | 39.45 | 39.42 | -2.29% | 7,024 |
| Mar 12, 2025 | 40.26 | 40.46 | 40.24 | 40.37 | 40.35 | 1.48% | 8,170 |
| Mar 11, 2025 | 40.00 | 40.24 | 39.78 | 39.78 | 39.76 | 0.05% | 991 |
| Mar 10, 2025 | 41.01 | 41.01 | 39.49 | 39.76 | 39.74 | -4.29% | 7,970 |
| Mar 7, 2025 | 41.03 | 41.54 | 41.03 | 41.54 | 41.52 | 0.48% | 3,758 |
| Mar 6, 2025 | 41.54 | 41.54 | 41.34 | 41.34 | 41.32 | -2.92% | 419 |
| Mar 5, 2025 | 41.95 | 42.59 | 41.95 | 42.59 | 42.57 | 1.46% | 706 |
| Mar 4, 2025 | 42.00 | 42.65 | 41.95 | 41.97 | 41.95 | -0.42% | 2,013 |
| Mar 3, 2025 | 43.45 | 43.45 | 42.15 | 42.15 | 42.13 | -2.70% | 957 |
| Feb 28, 2025 | 42.51 | 43.32 | 42.51 | 43.32 | 43.30 | 1.67% | 1,223 |
| Feb 27, 2025 | 42.78 | 42.78 | 42.61 | 42.61 | 42.59 | -2.76% | 332 |
| Feb 26, 2025 | 44.14 | 44.14 | 43.82 | 43.82 | 43.80 | 0.69% | 631 |
| Feb 25, 2025 | 43.84 | 43.88 | 43.26 | 43.52 | 43.50 | -1.25% | 2,593 |
| Feb 24, 2025 | 44.31 | 44.51 | 44.06 | 44.07 | 44.05 | -1.06% | 14,905 |
| Feb 21, 2025 | 45.48 | 45.48 | 44.54 | 44.54 | 44.52 | -2.23% | 1,683 |
| Feb 20, 2025 | 45.80 | 45.80 | 45.33 | 45.56 | 45.54 | -0.43% | 2,784 |
| Feb 19, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.73 | -0.01% | 167 |
| Feb 18, 2025 | 45.75 | 45.76 | 45.52 | 45.76 | 45.74 | -0.02% | 9,627 |
| Feb 14, 2025 | 45.58 | 45.77 | 45.58 | 45.77 | 45.75 | 0.21% | 2,059 |
| Feb 13, 2025 | 45.40 | 45.67 | 45.38 | 45.67 | 45.65 | 1.22% | 1,766 |
| Feb 12, 2025 | 44.90 | 45.18 | 44.79 | 45.12 | 45.10 | -0.24% | 27,085 |
| Feb 11, 2025 | 45.26 | 45.37 | 45.13 | 45.23 | 45.21 | -0.18% | 6,702 |
| Feb 10, 2025 | 45.29 | 45.41 | 45.29 | 45.31 | 45.29 | 0.91% | 5,875 |
| Feb 7, 2025 | 44.96 | 45.08 | 44.85 | 44.90 | 44.88 | -1.18% | 15,266 |
| Feb 6, 2025 | 45.33 | 45.44 | 45.26 | 45.44 | 45.41 | 0.63% | 1,483 |
| Feb 5, 2025 | 44.76 | 45.15 | 44.76 | 45.15 | 45.13 | 0.14% | 680 |
| Feb 4, 2025 | 45.03 | 45.09 | 45.00 | 45.09 | 45.06 | 1.10% | 1,065 |
| Feb 3, 2025 | 44.19 | 44.67 | 44.19 | 44.60 | 44.57 | -1.12% | 4,907 |
| Jan 31, 2025 | 45.10 | 45.18 | 45.09 | 45.10 | 45.08 | -0.52% | 867 |
| Jan 30, 2025 | 45.41 | 45.41 | 45.12 | 45.34 | 45.32 | 0.33% | 1,654 |
| Jan 29, 2025 | 45.60 | 45.60 | 45.00 | 45.19 | 45.17 | -0.89% | 1,415 |
| Jan 28, 2025 | 44.52 | 45.61 | 44.52 | 45.60 | 45.57 | 2.53% | 2,959 |
| Jan 27, 2025 | 44.55 | 44.55 | 44.30 | 44.47 | 44.45 | -3.59% | 331,371 |
| Jan 24, 2025 | 46.41 | 46.41 | 45.99 | 46.13 | 46.10 | -0.46% | 10,433 |
| Jan 23, 2025 | 46.18 | 46.34 | 46.00 | 46.34 | 46.32 | 0.35% | 6,283 |
| Jan 22, 2025 | 45.96 | 46.23 | 45.96 | 46.18 | 46.15 | 1.51% | 1,685 |
| Jan 21, 2025 | 45.06 | 45.51 | 45.06 | 45.49 | 45.47 | 0.79% | 32,261 |
| Jan 17, 2025 | 45.27 | 45.34 | 45.13 | 45.13 | 45.11 | 1.16% | 10,059 |
| Jan 16, 2025 | 45.02 | 45.02 | 44.62 | 44.62 | 44.59 | -0.71% | 13,082 |