iShares ESG Aware MSCI USA Growth ETF (EGUS)
BATS: EGUS · Real-Time Price · USD
48.83
-0.68 (-1.38%)
At close: Mar 18, 2026, 4:00 PM EDT
48.83
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
EGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 49.22 | 49.31 | 49.22 | 49.28 | - | -0.47% | 1,305 |
| 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 |
| Jan 23, 2026 | 52.22 | 52.22 | 52.21 | 52.21 | 52.18 | 0.51% | 796 |
| Jan 22, 2026 | 52.00 | 52.00 | 51.94 | 51.94 | 51.92 | 0.69% | 554 |
| Jan 21, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.56 | 0.95% | 21 |
| Jan 20, 2026 | 51.77 | 51.77 | 51.05 | 51.10 | 51.08 | -2.83% | 6,157 |
| Jan 16, 2026 | 52.66 | 52.66 | 52.59 | 52.59 | 52.57 | 0.14% | 195 |
| Jan 15, 2026 | 52.60 | 52.60 | 52.48 | 52.52 | 52.50 | 0.19% | 4,862 |
| Jan 14, 2026 | 52.37 | 52.42 | 52.37 | 52.42 | 52.40 | -1.35% | 274 |
| Jan 13, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.11 | -0.34% | 193 |
| Jan 12, 2026 | 53.36 | 53.40 | 53.32 | 53.32 | 53.29 | 0.28% | 6,388 |
| Jan 9, 2026 | 53.15 | 53.26 | 53.12 | 53.17 | 53.14 | 0.58% | 3,290 |
| Jan 8, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.84 | -0.95% | 234 |
| Jan 7, 2026 | 53.40 | 53.40 | 53.37 | 53.37 | 53.34 | 0.31% | 724 |
| Jan 6, 2026 | 52.99 | 53.20 | 52.99 | 53.20 | 53.18 | 0.53% | 1,656 |