iShares ESG Aware MSCI USA Growth ETF (EGUS)
BATS: EGUS · Real-Time Price · USD
52.22
+0.04 (0.08%)
At close: Oct 21, 2025, 4:00 PM EDT
52.22
0.00 (0.00%)
After-hours: Oct 21, 2025, 8:00 PM EDT
EGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 52.29 | 52.29 | 52.22 | 52.22 | 52.22 | 0.08% | 235 |
| Oct 20, 2025 | 51.98 | 52.24 | 51.98 | 52.18 | 52.18 | 1.23% | 1,508 |
| Oct 17, 2025 | 51.57 | 51.57 | 51.54 | 51.54 | 51.54 | 0.71% | 2,290 |
| Oct 16, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.55% | 71 |
| Oct 15, 2025 | 51.78 | 51.92 | 51.22 | 51.46 | 51.46 | 0.37% | 3,522 |
| Oct 14, 2025 | 51.54 | 51.55 | 51.22 | 51.27 | 51.27 | -0.83% | 1,988 |
| Oct 13, 2025 | 51.36 | 51.75 | 51.36 | 51.70 | 51.70 | 1.98% | 4,523 |
| Oct 10, 2025 | 51.27 | 51.27 | 50.69 | 50.69 | 50.69 | -3.27% | 1,542 |
| Oct 9, 2025 | 52.50 | 52.51 | 52.29 | 52.41 | 52.41 | -0.25% | 3,192 |
| Oct 8, 2025 | 52.32 | 52.54 | 52.32 | 52.54 | 52.54 | 1.10% | 3,034 |
| Oct 7, 2025 | 52.32 | 52.35 | 51.89 | 51.97 | 51.97 | -0.58% | 3,567 |
| Oct 6, 2025 | 52.07 | 52.33 | 52.07 | 52.27 | 52.27 | 0.80% | 2,061 |
| Oct 3, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -0.24% | 137 |
| Oct 2, 2025 | 52.32 | 52.32 | 51.86 | 51.98 | 51.98 | 0.22% | 2,082 |
| Oct 1, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.52% | 12 |
| Sep 30, 2025 | 51.33 | 51.59 | 51.33 | 51.59 | 51.59 | 0.48% | 5,618 |
| Sep 29, 2025 | 51.38 | 51.38 | 51.35 | 51.35 | 51.35 | 0.28% | 1,548 |
| Sep 26, 2025 | 51.20 | 51.21 | 51.18 | 51.21 | 51.21 | 0.43% | 21,033 |
| Sep 25, 2025 | 50.75 | 50.99 | 50.67 | 50.99 | 50.99 | -0.37% | 5,864 |
| Sep 24, 2025 | 51.18 | 51.18 | 51.14 | 51.18 | 51.18 | -0.49% | 641 |
| Sep 23, 2025 | 51.78 | 51.78 | 51.43 | 51.43 | 51.43 | -1.13% | 756 |
| Sep 22, 2025 | 51.74 | 52.02 | 51.74 | 52.02 | 52.02 | 0.81% | 975 |
| Sep 19, 2025 | 51.39 | 51.61 | 51.32 | 51.60 | 51.60 | 0.96% | 1,609 |
| Sep 18, 2025 | 51.21 | 51.25 | 51.08 | 51.11 | 51.11 | 0.67% | 4,381 |
| Sep 17, 2025 | 50.70 | 50.80 | 50.70 | 50.77 | 50.77 | -0.48% | 3,011 |
| Sep 16, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -0.32% | 50 |
| Sep 15, 2025 | 51.07 | 51.18 | 51.07 | 51.18 | 51.15 | 0.93% | 1,276 |
| Sep 12, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.68 | 0.27% | 63 |
| Sep 11, 2025 | 50.39 | 50.57 | 50.39 | 50.57 | 50.54 | 0.68% | 673 |
| Sep 10, 2025 | 50.08 | 50.23 | 50.08 | 50.23 | 50.20 | 0.18% | 425 |
| Sep 9, 2025 | 49.97 | 50.14 | 49.97 | 50.14 | 50.11 | 0.28% | 127 |
| Sep 8, 2025 | 50.01 | 50.04 | 50.00 | 50.00 | 49.97 | 0.68% | 1,080 |
| Sep 5, 2025 | 49.60 | 49.66 | 49.60 | 49.66 | 49.63 | -0.35% | 12,599 |
| Sep 4, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.80 | 0.90% | 201 |
| Sep 3, 2025 | 49.13 | 49.39 | 49.13 | 49.39 | 49.36 | 1.10% | 785 |
| Sep 2, 2025 | 48.74 | 48.85 | 48.74 | 48.85 | 48.82 | -0.81% | 893 |
| Aug 29, 2025 | 49.27 | 49.27 | 49.19 | 49.25 | 49.22 | -1.16% | 1,122 |
| Aug 28, 2025 | 49.80 | 49.86 | 49.80 | 49.83 | 49.80 | 0.63% | 2,488 |
| Aug 27, 2025 | 49.50 | 49.52 | 49.50 | 49.52 | 49.49 | 0.37% | 1,268 |
| Aug 26, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.31 | 0.46% | 13 |
| Aug 25, 2025 | 49.04 | 49.25 | 49.04 | 49.11 | 49.08 | -0.09% | 3,674 |
| Aug 22, 2025 | 49.16 | 49.16 | 49.15 | 49.15 | 49.12 | 1.55% | 230 |
| Aug 21, 2025 | 48.48 | 48.48 | 48.40 | 48.40 | 48.37 | -0.41% | 731 |
| Aug 20, 2025 | 48.61 | 48.61 | 48.60 | 48.60 | 48.57 | -0.53% | 261 |
| Aug 19, 2025 | 48.85 | 48.86 | 48.85 | 48.86 | 48.83 | -1.41% | 429 |
| Aug 18, 2025 | 49.54 | 49.59 | 49.44 | 49.56 | 49.53 | 0.17% | 6,025 |
| Aug 15, 2025 | 49.39 | 49.47 | 49.39 | 49.47 | 49.44 | -0.34% | 325 |
| Aug 14, 2025 | 49.60 | 49.64 | 49.60 | 49.64 | 49.61 | 0.17% | 380 |
| Aug 13, 2025 | 49.43 | 49.56 | 49.43 | 49.56 | 49.53 | 0.11% | 535 |
| Aug 12, 2025 | 49.12 | 49.51 | 49.12 | 49.51 | 49.48 | 1.05% | 792 |