iShares ESG Aware MSCI USA Growth ETF (EGUS)
BATS: EGUS · Real-Time Price · USD
41.37
+0.06 (0.15%)
Sep 25, 2024, 2:38 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.88 | 0.74% | 78 |
| Jun 28, 2024 | 40.81 | 40.81 | 40.61 | 40.61 | 40.57 | -0.65% | 142 |
| Jun 27, 2024 | 40.78 | 40.87 | 40.78 | 40.87 | 40.84 | 0.22% | 826 |
| Jun 26, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.75 | 0.65% | 38 |
| Jun 25, 2024 | 40.57 | 40.58 | 40.52 | 40.52 | 40.49 | 1.27% | 2,234 |
| Jun 24, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.98 | -1.03% | 16 |
| Jun 21, 2024 | 40.40 | 40.43 | 40.40 | 40.43 | 40.39 | -0.11% | 104 |
| Jun 20, 2024 | 40.88 | 40.88 | 40.35 | 40.47 | 40.44 | -0.65% | 908 |
| Jun 18, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.70 | 0.31% | 78 |
| Jun 17, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.58 | 0.93% | 84 |
| Jun 14, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.20 | 0.17% | 101 |
| Jun 13, 2024 | 40.10 | 40.17 | 40.10 | 40.17 | 40.13 | 0.13% | 271 |
| Jun 12, 2024 | 40.16 | 40.16 | 40.11 | 40.11 | 40.08 | 1.72% | 144 |
| Jun 11, 2024 | 39.24 | 39.44 | 39.24 | 39.44 | 39.41 | 0.84% | 1,810 |
| Jun 10, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.06 | 0.26% | 58 |
| Jun 7, 2024 | 39.05 | 39.05 | 39.01 | 39.01 | 38.96 | 0.04% | 233 |
| Jun 6, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.94 | 0.01% | 4 |
| Jun 5, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.93 | 1.85% | 2 |
| Jun 4, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.23 | 0.37% | 20 |
| Jun 3, 2024 | 37.96 | 38.14 | 37.96 | 38.14 | 38.09 | 0.62% | 469 |
| May 31, 2024 | 37.96 | 37.96 | 37.47 | 37.90 | 37.85 | 0.12% | 1,303 |
| May 30, 2024 | 38.03 | 38.03 | 37.83 | 37.86 | 37.81 | -1.65% | 812 |
| May 29, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.44 | -0.35% | 8 |
| May 28, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.58 | 0.62% | 1 |
| May 24, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.34 | 0.78% | 27 |
| May 23, 2024 | 38.11 | 38.11 | 38.09 | 38.09 | 38.04 | -0.10% | 2,797 |
| May 22, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.08 | -0.46% | 26 |
| May 21, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.26 | 0.35% | 180 |
| May 20, 2024 | 37.89 | 38.17 | 37.89 | 38.17 | 38.12 | 0.58% | 180 |
| May 17, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.91 | -0.16% | 8 |
| May 16, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 37.97 | -0.25% | 54 |
| May 15, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.06 | 1.57% | 20 |
| May 14, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.47 | 0.74% | 21 |
| May 13, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.20 | -0.08% | 7 |
| May 10, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.23 | 0.16% | 14 |
| May 9, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.17 | 0.30% | 2 |
| May 8, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.05 | -0.22% | 1 |
| May 7, 2024 | 37.27 | 37.27 | 37.18 | 37.18 | 37.13 | 0.11% | 204 |
| May 6, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.09 | 1.28% | 59 |
| May 3, 2024 | 36.76 | 36.77 | 36.67 | 36.67 | 36.62 | 1.97% | 305 |