iShares ESG Aware MSCI USA Growth ETF (EGUS)
BATS: EGUS · Real-Time Price · USD
48.59
+0.08 (0.16%)
At close: Apr 7, 2026, 4:00 PM EDT
48.59
0.00 (0.00%)
After-hours: Apr 7, 2026, 8:00 PM EDT
EGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 47.98 | 48.59 | 47.93 | 48.59 | 48.59 | 0.16% | 4,824 |
| Apr 6, 2026 | 48.46 | 48.51 | 48.46 | 48.51 | 48.51 | 0.41% | 1,052 |
| Apr 2, 2026 | 47.72 | 48.31 | 47.72 | 48.31 | 48.31 | 0.15% | 1,058 |
| Apr 1, 2026 | 48.28 | 48.32 | 48.22 | 48.24 | 48.24 | 1.05% | 4,746 |
| Mar 31, 2026 | 46.71 | 47.74 | 46.71 | 47.74 | 47.74 | 3.68% | 307 |
| Mar 30, 2026 | 46.36 | 46.36 | 45.91 | 46.04 | 46.04 | -0.71% | 552 |
| Mar 27, 2026 | 46.85 | 46.85 | 46.37 | 46.37 | 46.37 | -2.23% | 2,057 |
| Mar 26, 2026 | 48.31 | 48.31 | 47.43 | 47.43 | 47.43 | -2.20% | 790 |
| Mar 25, 2026 | 48.79 | 48.79 | 48.50 | 48.50 | 48.50 | 0.78% | 1,024 |
| Mar 24, 2026 | 48.08 | 48.33 | 48.08 | 48.12 | 48.12 | -1.04% | 1,211 |
| Mar 23, 2026 | 48.92 | 48.92 | 48.63 | 48.63 | 48.63 | 1.76% | 322 |
| Mar 20, 2026 | 48.18 | 48.29 | 47.59 | 47.79 | 47.79 | -1.97% | 4,757 |
| Mar 19, 2026 | 48.43 | 48.75 | 48.43 | 48.75 | 48.75 | -0.16% | 4,653 |
| Mar 18, 2026 | 49.22 | 49.31 | 48.83 | 48.83 | 48.83 | -1.38% | 7,543 |
| Mar 17, 2026 | 49.57 | 49.57 | 49.51 | 49.51 | 49.51 | 0.19% | 426 |
| Mar 16, 2026 | 49.45 | 49.55 | 49.33 | 49.42 | 49.40 | 1.25% | 1,840 |
| Mar 13, 2026 | 49.00 | 49.00 | 48.81 | 48.81 | 48.79 | -1.11% | 619 |
| Mar 12, 2026 | 49.61 | 49.61 | 49.36 | 49.36 | 49.34 | -1.76% | 40,660 |
| Mar 11, 2026 | 50.05 | 50.24 | 50.05 | 50.24 | 50.22 | 0.05% | 541 |
| Mar 10, 2026 | 50.52 | 50.59 | 50.14 | 50.22 | 50.20 | -0.16% | 15,197 |
| Mar 9, 2026 | 49.61 | 50.30 | 49.61 | 50.30 | 50.28 | 1.40% | 361 |
| Mar 6, 2026 | 49.97 | 49.97 | 49.60 | 49.60 | 49.58 | -1.42% | 395 |
| Mar 5, 2026 | 50.04 | 50.32 | 50.04 | 50.32 | 50.30 | -0.06% | 8,008 |
| Mar 4, 2026 | 49.85 | 50.35 | 49.85 | 50.35 | 50.33 | 1.21% | 2,414 |
| Mar 3, 2026 | 49.00 | 49.84 | 49.00 | 49.75 | 49.73 | -0.92% | 2,658 |
| Mar 2, 2026 | 50.09 | 50.21 | 50.09 | 50.21 | 50.19 | 0.75% | 236 |
| Feb 27, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.82 | -1.17% | 1,346 |
| Feb 26, 2026 | 50.37 | 50.43 | 50.37 | 50.43 | 50.40 | -1.27% | 251 |
| Feb 25, 2026 | 50.99 | 51.10 | 50.99 | 51.08 | 51.05 | 1.31% | 681 |
| Feb 24, 2026 | 50.42 | 50.42 | 50.41 | 50.41 | 50.39 | 1.33% | 508 |
| Feb 23, 2026 | 50.15 | 50.15 | 49.63 | 49.75 | 49.73 | -1.40% | 7,336 |
| Feb 20, 2026 | 50.46 | 50.59 | 50.18 | 50.46 | 50.44 | 0.63% | 52,494 |
| Feb 19, 2026 | 50.06 | 50.15 | 50.06 | 50.15 | 50.12 | -0.46% | 503 |
| Feb 18, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.36 | 0.90% | 28 |
| Feb 17, 2026 | 49.71 | 50.07 | 49.71 | 49.93 | 49.91 | 0.47% | 1,516 |
| Feb 13, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.67 | -0.39% | 91 |
| Feb 12, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.87 | -2.34% | 145 |
| Feb 11, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.07 | -0.10% | 143 |
| Feb 10, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.12 | -0.37% | 600 |
| Feb 9, 2026 | 51.32 | 51.33 | 51.32 | 51.33 | 51.31 | 1.00% | 298 |
| Feb 6, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.80 | 2.77% | 241 |
| Feb 5, 2026 | 50.20 | 50.20 | 49.37 | 49.45 | 49.43 | -1.90% | 2,741 |
| Feb 4, 2026 | 49.96 | 50.53 | 49.96 | 50.41 | 50.39 | -1.23% | 4,392 |
| Feb 3, 2026 | 52.01 | 52.01 | 50.90 | 51.03 | 51.01 | -1.94% | 1,245 |
| Feb 2, 2026 | 52.17 | 52.27 | 52.04 | 52.04 | 52.02 | 0.31% | 63,450 |
| Jan 30, 2026 | 51.84 | 51.88 | 51.84 | 51.88 | 51.86 | -0.72% | 2,193 |
| Jan 29, 2026 | 53.02 | 53.02 | 51.92 | 52.26 | 52.24 | -1.42% | 2,484 |
| Jan 28, 2026 | 53.02 | 53.05 | 53.00 | 53.02 | 52.99 | 0.09% | 10,019 |
| Jan 27, 2026 | 53.13 | 53.13 | 52.97 | 52.97 | 52.94 | 0.79% | 1,526 |
| Jan 26, 2026 | 52.61 | 52.64 | 52.55 | 52.55 | 52.53 | 0.66% | 3,407 |