iShares ESG Aware MSCI USA Growth ETF (EGUS)

EGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	51.77	51.77	51.05	51.10	51.10	-2.83%	6,157
Jan 16, 2026	52.66	52.66	52.59	52.59	52.59	0.14%	195
Jan 15, 2026	52.60	52.60	52.48	52.52	52.52	0.19%	4,862
Jan 14, 2026	52.37	52.42	52.37	52.42	52.42	-1.35%	274
Jan 13, 2026	53.13	53.13	53.13	53.13	53.13	-0.34%	193
Jan 12, 2026	53.36	53.40	53.32	53.32	53.32	0.28%	6,388
Jan 9, 2026	53.15	53.26	53.12	53.17	53.17	0.58%	3,290
Jan 8, 2026	52.86	52.86	52.86	52.86	52.86	-0.95%	234
Jan 7, 2026	53.40	53.40	53.37	53.37	53.37	0.31%	724
Jan 6, 2026	52.99	53.20	52.99	53.20	53.20	0.53%	1,656
Jan 5, 2026	52.98	52.98	52.92	52.92	52.92	0.43%	228
Jan 2, 2026	52.86	52.86	52.70	52.70	52.70	-0.42%	445
Dec 31, 2025	52.95	52.98	52.92	52.92	52.92	-0.66%	710
Dec 30, 2025	53.28	53.34	53.27	53.27	53.27	-0.27%	878
Dec 29, 2025	53.37	53.46	53.32	53.42	53.41	-0.54%	509
Dec 26, 2025	53.63	53.81	53.63	53.70	53.70	0.06%	13,116
Dec 24, 2025	53.59	53.67	53.59	53.67	53.67	0.17%	124
Dec 23, 2025	53.10	53.58	53.10	53.58	53.58	0.70%	3,394
Dec 22, 2025	53.14	53.20	53.14	53.20	53.20	0.59%	511
Dec 19, 2025	52.65	52.89	52.65	52.89	52.89	1.57%	1,790
Dec 18, 2025	51.83	52.18	51.82	52.07	52.07	1.43%	55,479
Dec 17, 2025	51.84	51.84	51.33	51.33	51.33	-2.02%	941
Dec 16, 2025	52.27	52.39	52.27	52.39	52.39	0.33%	248
Dec 15, 2025	52.22	52.22	52.22	52.22	52.19	-0.61%	96
Dec 12, 2025	52.55	52.55	52.54	52.54	52.51	-1.90%	407
Dec 11, 2025	52.91	53.56	52.91	53.56	53.52	-0.13%	1,506
Dec 10, 2025	53.39	53.77	53.20	53.63	53.59	0.24%	29,091
Dec 9, 2025	53.50	53.50	53.50	53.50	53.47	0.02%	157
Dec 8, 2025	53.59	53.59	53.37	53.49	53.45	0.02%	7,210
Dec 5, 2025	53.73	53.73	53.45	53.48	53.45	0.21%	3,562
Dec 4, 2025	53.25	53.38	53.24	53.37	53.34	0.04%	1,512
Dec 3, 2025	53.40	53.46	53.35	53.35	53.32	-0.16%	12,042
Dec 2, 2025	53.44	53.44	53.44	53.44	53.40	0.62%	499
Dec 1, 2025	53.08	53.15	53.08	53.11	53.08	-0.15%	4,260
Nov 28, 2025	53.17	53.19	53.17	53.19	53.16	0.18%	384
Nov 26, 2025	53.13	53.21	53.09	53.09	53.06	0.81%	941
Nov 25, 2025	52.06	52.66	52.06	52.66	52.63	0.50%	481
Nov 24, 2025	52.28	52.40	52.28	52.40	52.37	2.55%	1,747
Nov 21, 2025	51.17	51.18	51.10	51.10	51.07	0.53%	1,275
Nov 20, 2025	52.12	52.12	50.78	50.83	50.80	-1.95%	2,716
Nov 19, 2025	51.40	51.99	51.40	51.84	51.81	0.76%	3,317
Nov 18, 2025	51.76	51.84	51.45	51.45	51.42	-1.16%	11,902
Nov 17, 2025	52.43	52.68	52.05	52.05	52.02	-0.89%	848
Nov 14, 2025	52.26	52.75	52.22	52.52	52.49	0.17%	6,836
Nov 13, 2025	53.42	53.42	52.43	52.43	52.40	-2.24%	964
Nov 12, 2025	53.62	53.69	53.52	53.63	53.59	-0.18%	971
Nov 11, 2025	53.44	53.73	53.44	53.73	53.69	-0.22%	3,795
Nov 10, 2025	53.69	53.89	53.69	53.84	53.81	2.38%	1,614
Nov 7, 2025	52.23	52.59	52.23	52.59	52.56	-0.36%	1,113
Nov 6, 2025	52.97	52.98	52.71	52.78	52.75	-1.79%	3,962

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.