iShares ESG Aware MSCI USA Growth ETF (EGUS)
BATS: EGUS · Real-Time Price · USD
53.27
-0.14 (-0.27%)
At close: Dec 30, 2025, 4:00 PM EST
53.27
0.00 (0.00%)
After-hours: Dec 30, 2025, 8:00 PM EST
EGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 54.01 | 54.04 | 53.74 | 53.74 | 53.71 | 0.17% | 4,328 |
| Nov 4, 2025 | 53.95 | 53.95 | 53.66 | 53.66 | 53.62 | -1.82% | 1,681 |
| Nov 3, 2025 | 54.62 | 54.81 | 54.62 | 54.65 | 54.61 | 0.58% | 3,738 |
| Oct 31, 2025 | 54.50 | 54.50 | 54.34 | 54.34 | 54.30 | 0.77% | 338 |
| Oct 30, 2025 | 54.17 | 54.17 | 53.92 | 53.92 | 53.89 | -0.90% | 824 |
| Oct 29, 2025 | 54.46 | 54.46 | 54.41 | 54.41 | 54.38 | 0.37% | 120 |
| Oct 28, 2025 | 54.34 | 54.34 | 54.21 | 54.21 | 54.17 | 0.82% | 954 |
| Oct 27, 2025 | 53.68 | 53.77 | 53.63 | 53.77 | 53.73 | 1.86% | 1,798 |
| Oct 24, 2025 | 52.88 | 52.91 | 52.79 | 52.79 | 52.76 | 1.11% | 1,025 |
| Oct 23, 2025 | 51.93 | 52.21 | 51.93 | 52.21 | 52.18 | 0.90% | 1,767 |
| Oct 22, 2025 | 51.78 | 51.78 | 51.74 | 51.74 | 51.71 | -0.91% | 711 |
| Oct 21, 2025 | 52.29 | 52.29 | 52.22 | 52.22 | 52.18 | 0.08% | 235 |
| Oct 20, 2025 | 51.98 | 52.24 | 51.98 | 52.18 | 52.14 | 1.23% | 1,508 |