iShares ESG Aware MSCI USA Growth ETF (EGUS)
BATS: EGUS · Real-Time Price · USD
54.19
-0.47 (-0.86%)
At close: Apr 28, 2026, 4:00 PM EDT
54.19
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
EGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.66 | 54.66 | 54.19 | 54.19 | 54.19 | -0.86% | 3 |
| Apr 27, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.24% | 109 |
| Apr 24, 2026 | 53.90 | 54.53 | 53.90 | 54.53 | 54.53 | 1.70% | 613 |
| Apr 23, 2026 | 53.92 | 53.92 | 53.59 | 53.62 | 53.62 | -1.36% | 1,152 |
| Apr 22, 2026 | 54.01 | 54.35 | 54.01 | 54.35 | 54.35 | 1.89% | 2,696 |
| Apr 21, 2026 | 53.97 | 53.97 | 53.27 | 53.34 | 53.34 | -0.49% | 1,438 |
| Apr 20, 2026 | 53.63 | 53.63 | 53.31 | 53.61 | 53.61 | -0.16% | 2,295 |
| Apr 17, 2026 | 53.85 | 53.86 | 53.62 | 53.69 | 53.69 | 1.46% | 1,102 |
| Apr 16, 2026 | 53.03 | 53.03 | 52.92 | 52.92 | 52.92 | 0.12% | 9,605 |
| Apr 15, 2026 | 52.42 | 52.87 | 52.41 | 52.86 | 52.86 | 1.98% | 2,129 |
| Apr 14, 2026 | 51.50 | 51.85 | 51.50 | 51.84 | 51.84 | 1.72% | 708 |
| Apr 13, 2026 | 50.24 | 50.96 | 50.13 | 50.96 | 50.96 | 1.43% | 2,612 |
| Apr 10, 2026 | 50.37 | 50.37 | 50.20 | 50.24 | 50.24 | 0.42% | 335 |
| Apr 9, 2026 | 49.56 | 50.03 | 49.56 | 50.03 | 50.03 | 0.57% | 5,031 |
| Apr 8, 2026 | 49.89 | 49.93 | 49.63 | 49.74 | 49.74 | 2.37% | 14,354 |
| Apr 7, 2026 | 47.98 | 48.59 | 47.93 | 48.59 | 48.59 | 0.16% | 4,824 |
| Apr 6, 2026 | 48.46 | 48.51 | 48.46 | 48.51 | 48.51 | 0.41% | 1,052 |
| Apr 2, 2026 | 47.72 | 48.31 | 47.72 | 48.31 | 48.31 | 0.15% | 1,058 |
| Apr 1, 2026 | 48.28 | 48.32 | 48.22 | 48.24 | 48.24 | 1.05% | 4,746 |
| Mar 31, 2026 | 46.71 | 47.74 | 46.71 | 47.74 | 47.74 | 3.68% | 307 |
| Mar 30, 2026 | 46.36 | 46.36 | 45.91 | 46.04 | 46.04 | -0.71% | 552 |
| Mar 27, 2026 | 46.85 | 46.85 | 46.37 | 46.37 | 46.37 | -2.23% | 2,057 |
| Mar 26, 2026 | 48.31 | 48.31 | 47.43 | 47.43 | 47.43 | -2.20% | 790 |
| Mar 25, 2026 | 48.79 | 48.79 | 48.50 | 48.50 | 48.50 | 0.78% | 1,024 |
| Mar 24, 2026 | 48.08 | 48.33 | 48.08 | 48.12 | 48.12 | -1.04% | 1,211 |
| Mar 23, 2026 | 48.92 | 48.92 | 48.63 | 48.63 | 48.63 | 1.76% | 322 |
| Mar 20, 2026 | 48.18 | 48.29 | 47.59 | 47.79 | 47.79 | -1.97% | 4,757 |
| Mar 19, 2026 | 48.43 | 48.75 | 48.43 | 48.75 | 48.75 | -0.16% | 4,653 |
| Mar 18, 2026 | 49.22 | 49.31 | 48.83 | 48.83 | 48.83 | -1.38% | 7,543 |
| Mar 17, 2026 | 49.57 | 49.57 | 49.51 | 49.51 | 49.51 | 0.19% | 426 |
| Mar 16, 2026 | 49.45 | 49.55 | 49.33 | 49.42 | 49.40 | 1.25% | 1,840 |
| Mar 13, 2026 | 49.00 | 49.00 | 48.81 | 48.81 | 48.79 | -1.11% | 619 |
| Mar 12, 2026 | 49.61 | 49.61 | 49.36 | 49.36 | 49.34 | -1.76% | 40,660 |
| Mar 11, 2026 | 50.05 | 50.24 | 50.05 | 50.24 | 50.22 | 0.05% | 541 |
| Mar 10, 2026 | 50.52 | 50.59 | 50.14 | 50.22 | 50.20 | -0.16% | 15,197 |
| Mar 9, 2026 | 49.61 | 50.30 | 49.61 | 50.30 | 50.28 | 1.40% | 361 |
| Mar 6, 2026 | 49.97 | 49.97 | 49.60 | 49.60 | 49.58 | -1.42% | 395 |
| Mar 5, 2026 | 50.04 | 50.32 | 50.04 | 50.32 | 50.30 | -0.06% | 8,008 |
| Mar 4, 2026 | 49.85 | 50.35 | 49.85 | 50.35 | 50.33 | 1.21% | 2,414 |
| Mar 3, 2026 | 49.00 | 49.84 | 49.00 | 49.75 | 49.73 | -0.92% | 2,658 |
| Mar 2, 2026 | 50.09 | 50.21 | 50.09 | 50.21 | 50.19 | 0.75% | 236 |
| Feb 27, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.82 | -1.17% | 1,346 |
| Feb 26, 2026 | 50.37 | 50.43 | 50.37 | 50.43 | 50.40 | -1.27% | 251 |
| Feb 25, 2026 | 50.99 | 51.10 | 50.99 | 51.08 | 51.05 | 1.31% | 681 |
| Feb 24, 2026 | 50.42 | 50.42 | 50.41 | 50.41 | 50.39 | 1.33% | 508 |
| Feb 23, 2026 | 50.15 | 50.15 | 49.63 | 49.75 | 49.73 | -1.40% | 7,336 |
| Feb 20, 2026 | 50.46 | 50.59 | 50.18 | 50.46 | 50.44 | 0.63% | 52,494 |
| Feb 19, 2026 | 50.06 | 50.15 | 50.06 | 50.15 | 50.12 | -0.46% | 503 |
| Feb 18, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.36 | 0.90% | 28 |
| Feb 17, 2026 | 49.71 | 50.07 | 49.71 | 49.93 | 49.91 | 0.47% | 1,516 |