iShares ESG Aware MSCI USA Growth ETF (EGUS)
BATS: EGUS · Real-Time Price · USD
49.64
-0.20 (-0.40%)
Sep 5, 2025, 2:34 PM - Market open
EGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.60 | 49.63 | 49.60 | 49.63 | - | -0.41% | 2,627 |
| Sep 4, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.90% | 201 |
| Sep 3, 2025 | 49.13 | 49.39 | 49.13 | 49.39 | 49.39 | 1.10% | 785 |
| Sep 2, 2025 | 48.74 | 48.85 | 48.74 | 48.85 | 48.85 | -0.81% | 893 |
| Aug 29, 2025 | 49.27 | 49.27 | 49.19 | 49.25 | 49.25 | -1.16% | 1,122 |
| Aug 28, 2025 | 49.80 | 49.86 | 49.80 | 49.83 | 49.83 | 0.63% | 2,488 |
| Aug 27, 2025 | 49.50 | 49.52 | 49.50 | 49.52 | 49.52 | 0.37% | 1,268 |
| Aug 26, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.46% | 13 |
| Aug 25, 2025 | 49.04 | 49.25 | 49.04 | 49.11 | 49.11 | -0.09% | 3,674 |
| Aug 22, 2025 | 49.16 | 49.16 | 49.15 | 49.15 | 49.15 | 1.55% | 230 |
| Aug 21, 2025 | 48.48 | 48.48 | 48.40 | 48.40 | 48.40 | -0.41% | 731 |
| Aug 20, 2025 | 48.61 | 48.61 | 48.60 | 48.60 | 48.60 | -0.53% | 261 |
| Aug 19, 2025 | 48.85 | 48.86 | 48.85 | 48.86 | 48.86 | -1.41% | 429 |
| Aug 18, 2025 | 49.54 | 49.59 | 49.44 | 49.56 | 49.56 | 0.17% | 6,025 |
| Aug 15, 2025 | 49.39 | 49.47 | 49.39 | 49.47 | 49.47 | -0.34% | 325 |
| Aug 14, 2025 | 49.60 | 49.64 | 49.60 | 49.64 | 49.64 | 0.17% | 380 |
| Aug 13, 2025 | 49.43 | 49.56 | 49.43 | 49.56 | 49.56 | 0.11% | 535 |
| Aug 12, 2025 | 49.12 | 49.51 | 49.12 | 49.51 | 49.51 | 1.05% | 792 |
| Aug 11, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.40% | 13 |
| Aug 8, 2025 | 49.11 | 49.19 | 49.11 | 49.19 | 49.19 | 0.98% | 181 |
| Aug 7, 2025 | 49.05 | 49.05 | 48.72 | 48.72 | 48.72 | -0.13% | 152 |
| Aug 6, 2025 | 48.77 | 48.78 | 48.77 | 48.78 | 48.78 | 1.31% | 538 |
| Aug 5, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.73% | 283 |
| Aug 4, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.87% | 80 |
| Aug 1, 2025 | 47.49 | 47.61 | 47.49 | 47.61 | 47.61 | -2.21% | 406 |
| Jul 31, 2025 | 49.50 | 49.50 | 48.69 | 48.69 | 48.69 | -0.37% | 337 |
| Jul 30, 2025 | 48.84 | 48.87 | 48.84 | 48.87 | 48.87 | 0.23% | 408 |
| Jul 29, 2025 | 48.94 | 48.95 | 48.76 | 48.76 | 48.76 | -0.27% | 1,209 |
| Jul 28, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.40% | 234 |
| Jul 25, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.47% | 25 |
| Jul 24, 2025 | 48.37 | 48.54 | 48.37 | 48.47 | 48.47 | 0.64% | 1,269 |
| Jul 23, 2025 | 48.00 | 48.16 | 48.00 | 48.16 | 48.16 | 0.72% | 14,008 |
| Jul 22, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.35% | 13 |
| Jul 21, 2025 | 48.00 | 48.00 | 47.99 | 47.99 | 47.99 | 0.23% | 1,055 |
| Jul 18, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.12% | 8 |
| Jul 17, 2025 | 47.84 | 47.84 | 47.82 | 47.82 | 47.82 | 0.62% | 256 |
| Jul 16, 2025 | 47.28 | 47.56 | 47.28 | 47.52 | 47.52 | 0.28% | 621 |
| Jul 15, 2025 | 47.61 | 47.61 | 47.39 | 47.39 | 47.39 | 0.42% | 1,478 |
| Jul 14, 2025 | 47.03 | 47.19 | 47.03 | 47.19 | 47.19 | 0.28% | 1,997 |
| Jul 11, 2025 | 47.16 | 47.16 | 47.06 | 47.06 | 47.06 | -0.14% | 656 |
| Jul 10, 2025 | 47.08 | 47.19 | 47.08 | 47.12 | 47.12 | -0.03% | 3,233 |
| Jul 9, 2025 | 46.99 | 47.13 | 46.91 | 47.13 | 47.13 | 0.91% | 1,151 |
| Jul 8, 2025 | 46.77 | 46.77 | 46.68 | 46.71 | 46.71 | -0.16% | 2,756 |
| Jul 7, 2025 | 46.95 | 46.95 | 46.69 | 46.78 | 46.78 | -0.78% | 448 |
| Jul 3, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 1.10% | 15 |
| Jul 2, 2025 | 46.28 | 46.63 | 46.28 | 46.63 | 46.63 | 0.76% | 471 |
| Jul 1, 2025 | 46.58 | 46.58 | 46.07 | 46.28 | 46.28 | -1.03% | 4,417 |
| Jun 30, 2025 | 46.59 | 46.76 | 46.49 | 46.76 | 46.76 | 0.67% | 4,987 |
| Jun 27, 2025 | 46.45 | 46.47 | 46.11 | 46.45 | 46.45 | 0.73% | 7,199 |
| Jun 26, 2025 | 46.02 | 46.14 | 46.02 | 46.11 | 46.11 | 0.75% | 5,256 |