iShares ESG Aware MSCI USA Growth ETF (EGUS)

BATS: EGUS · Real-Time Price · USD

43.50

0.00 (-0.01%)

At close: Nov 20, 2024, 3:41 PM

43.54

+0.04 (0.08%)

After-hours: Nov 20, 2024, 4:10 PM EST

EGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.50	43.54	43.50	43.54	43.54	0.07%	1,343
Nov 19, 2024	43.45	43.50	43.45	43.50	43.50	1.08%	567
Nov 18, 2024	43.04	43.04	43.04	43.04	43.04	0.28%	81
Nov 15, 2024	42.92	42.92	42.92	42.92	42.92	-2.14%	23
Nov 14, 2024	44.06	44.08	43.86	43.86	43.86	-0.55%	535
Nov 13, 2024	44.17	44.17	44.10	44.10	44.10	-0.07%	432
Nov 12, 2024	44.11	44.13	44.11	44.13	44.13	0.20%	1,271
Nov 11, 2024	44.04	44.04	44.04	44.04	44.04	0.04%	107
Nov 8, 2024	44.03	44.12	44.03	44.03	44.03	0.39%	1,580
Nov 7, 2024	43.90	43.90	43.85	43.85	43.85	1.69%	1,441
Nov 6, 2024	43.12	43.12	43.12	43.12	43.12	2.54%	34
Nov 5, 2024	42.06	42.06	42.06	42.06	42.06	1.35%	41
Nov 4, 2024	41.50	41.50	41.50	41.50	41.50	-0.32%	90
Nov 1, 2024	41.63	41.63	41.63	41.63	41.63	0.85%	111
Oct 31, 2024	41.28	41.28	41.28	41.28	41.28	-2.59%	37
Oct 30, 2024	42.37	42.37	42.37	42.37	42.37	-0.54%	4
Oct 29, 2024	42.26	42.60	42.26	42.60	42.60	0.74%	203
Oct 28, 2024	42.36	42.36	42.29	42.29	42.29	0.06%	585
Oct 25, 2024	42.26	42.26	42.26	42.26	42.26	0.45%	18
Oct 24, 2024	42.07	42.07	42.07	42.07	42.07	0.71%	123
Oct 23, 2024	42.26	42.26	41.78	41.78	41.78	-1.53%	936
Oct 22, 2024	42.43	42.43	42.43	42.43	42.43	0.12%	64
Oct 21, 2024	42.38	42.38	42.38	42.38	42.38	0.36%	10
Oct 18, 2024	42.23	42.23	42.23	42.23	42.23	0.61%	3
Oct 17, 2024	42.18	42.18	41.97	41.97	41.97	-	1,215
Oct 16, 2024	42.01	42.01	41.97	41.97	41.97	0.15%	192
Oct 15, 2024	41.91	41.91	41.91	41.91	41.91	-1.12%	64
Oct 14, 2024	42.38	42.38	42.38	42.38	42.38	1.02%	146
Oct 11, 2024	41.97	41.97	41.96	41.96	41.96	0.27%	1,933
Oct 10, 2024	41.80	41.85	41.79	41.85	41.85	-	492
Oct 9, 2024	41.55	41.85	41.55	41.85	41.85	0.56%	1,047
Oct 8, 2024	41.50	41.61	41.50	41.61	41.61	1.72%	187
Oct 7, 2024	41.34	41.34	40.88	40.91	40.91	-1.10%	2,843
Oct 4, 2024	41.22	41.36	41.22	41.36	41.36	1.10%	3,310
Oct 3, 2024	40.91	40.95	40.84	40.91	40.91	-	2,143
Oct 2, 2024	40.91	40.91	40.91	40.91	40.91	0.08%	1
Oct 1, 2024	40.74	40.88	40.74	40.88	40.88	-1.50%	8,277
Sep 30, 2024	41.50	41.50	41.50	41.50	41.50	0.48%	202
Sep 27, 2024	41.32	41.32	41.30	41.30	41.30	-0.48%	914
Sep 26, 2024	41.50	41.50	41.50	41.50	41.50	0.32%	47
Sep 25, 2024	41.37	41.37	41.36	41.36	41.36	0.06%	186
Sep 24, 2024	41.19	41.34	41.19	41.34	41.31	0.30%	564
Sep 23, 2024	41.23	41.24	41.22	41.22	41.18	0.13%	423
Sep 20, 2024	41.16	41.16	41.16	41.16	41.13	-0.30%	64
Sep 19, 2024	41.36	41.36	41.29	41.29	41.25	2.31%	717
Sep 18, 2024	40.35	40.35	40.35	40.35	40.32	-0.23%	112
Sep 17, 2024	40.70	40.70	40.41	40.45	40.42	-	461
Sep 16, 2024	40.45	40.45	40.45	40.45	40.41	-0.35%	250
Sep 13, 2024	40.51	40.59	40.51	40.59	40.55	0.49%	348
Sep 12, 2024	40.00	40.47	39.98	40.39	40.36	0.92%	1,148
Sep 11, 2024	40.02	40.02	40.02	40.02	39.99	2.16%	109
Sep 10, 2024	39.15	39.17	39.15	39.17	39.14	0.89%	934
Sep 9, 2024	38.95	38.95	38.65	38.83	38.80	1.25%	2,019
Sep 6, 2024	38.35	38.35	38.35	38.35	38.32	-1.94%	16
Sep 5, 2024	39.11	39.11	39.11	39.11	39.08	-0.16%	99
Sep 4, 2024	39.13	39.23	39.13	39.17	39.14	-0.23%	236
Sep 3, 2024	40.21	40.21	39.26	39.26	39.23	-3.15%	824
Aug 30, 2024	40.52	40.54	40.17	40.54	40.51	1.09%	1,044
Aug 29, 2024	40.63	40.63	40.10	40.10	40.07	-0.42%	1,256
Aug 28, 2024	40.50	40.50	40.17	40.27	40.24	-0.84%	9,472
Aug 27, 2024	40.60	40.61	40.60	40.61	40.58	0.30%	692
Aug 26, 2024	40.49	40.49	40.49	40.49	40.46	-0.81%	110
Aug 23, 2024	40.58	40.82	40.58	40.82	40.79	1.28%	571
Aug 22, 2024	40.30	40.30	40.30	40.30	40.27	-1.72%	54
Aug 21, 2024	40.86	41.01	40.86	41.01	40.98	0.49%	604
Aug 20, 2024	40.81	40.81	40.81	40.81	40.78	-0.10%	323
Aug 19, 2024	40.37	40.85	40.36	40.85	40.82	1.34%	5,989
Aug 16, 2024	40.41	40.41	40.30	40.31	40.28	0.21%	1,264
Aug 15, 2024	40.25	40.26	40.23	40.23	40.20	1.93%	1,452
Aug 14, 2024	39.44	39.47	39.30	39.47	39.43	0.32%	584
Aug 13, 2024	39.34	39.34	39.34	39.34	39.31	2.34%	326
Aug 12, 2024	38.58	38.58	38.44	38.44	38.41	0.33%	522
Aug 9, 2024	38.07	38.32	38.07	38.32	38.29	0.88%	534
Aug 8, 2024	37.98	37.98	37.98	37.98	37.95	2.72%	74
Aug 7, 2024	37.77	37.77	36.98	36.98	36.95	-1.00%	535
Aug 6, 2024	37.28	37.88	37.28	37.35	37.32	1.54%	1,118
Aug 5, 2024	36.47	37.15	36.47	36.78	36.75	-3.67%	3,689
Aug 2, 2024	38.25	38.27	37.95	38.18	38.15	-2.37%	1,180
Aug 1, 2024	40.19	40.19	38.82	39.11	39.08	-1.83%	880
Jul 31, 2024	39.81	39.98	39.78	39.84	39.81	2.52%	708
Jul 30, 2024	39.31	39.31	38.69	38.86	38.83	-1.13%	2,078
Jul 29, 2024	39.57	39.57	39.30	39.30	39.27	0.37%	1,268
Jul 26, 2024	39.19	39.19	39.15	39.15	39.12	0.68%	869
Jul 25, 2024	38.63	38.89	38.63	38.89	38.86	-1.01%	422
Jul 24, 2024	40.01	40.01	39.28	39.28	39.25	-3.79%	2,100
Jul 23, 2024	41.14	41.16	40.83	40.83	40.80	-0.01%	2,297
Jul 22, 2024	40.76	40.92	40.51	40.84	40.80	1.78%	1,071
Jul 19, 2024	40.12	40.12	40.12	40.12	40.09	-0.75%	116
Jul 18, 2024	40.43	40.43	40.43	40.43	40.39	-0.99%	249
Jul 17, 2024	41.45	41.45	40.83	40.83	40.80	-2.88%	3,008
Jul 16, 2024	41.98	42.04	41.83	42.04	42.01	0.09%	2,969
Jul 15, 2024	42.32	42.37	41.94	42.00	41.97	0.21%	3,229
Jul 12, 2024	41.94	42.20	41.92	41.92	41.89	0.48%	1,696
Jul 11, 2024	42.12	42.12	41.70	41.72	41.69	-2.04%	1,237
Jul 10, 2024	42.50	42.59	42.32	42.59	42.55	1.01%	5,257
Jul 9, 2024	42.40	42.40	42.14	42.16	42.13	0.09%	975
Jul 8, 2024	42.29	42.29	42.07	42.13	42.09	0.06%	2,850
Jul 5, 2024	41.74	42.10	41.74	42.10	42.07	1.22%	6,739
Jul 3, 2024	41.59	41.59	41.59	41.59	41.56	0.89%	121
Jul 2, 2024	40.98	41.23	40.98	41.23	41.19	0.78%	430