iShares ESG Aware MSCI USA Growth ETF (EGUS)

BATS: EGUS · Real-Time Price · USD

59.31

-0.38 (-0.64%)

At close: Aug 14, 2026, 4:00 PM EDT

59.24

-0.07 (-0.12%)

After-hours: Aug 14, 2026, 8:00 PM EDT

EGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	59.24	59.31	59.24	59.31	59.31	-0.64%	283
Aug 13, 2026	59.76	59.80	59.69	59.69	59.69	0.84%	1,549
Aug 12, 2026	59.28	59.33	59.19	59.19	59.19	0.58%	3,316
Aug 11, 2026	58.82	58.95	58.82	58.85	58.85	-0.68%	6,267
Aug 10, 2026	59.28	59.28	59.24	59.25	59.25	-0.39%	6,403
Aug 7, 2026	59.39	59.51	59.39	59.48	59.48	0.97%	931
Aug 6, 2026	58.95	58.98	58.88	58.91	58.91	-0.57%	4,493
Aug 5, 2026	59.59	59.59	59.25	59.25	59.25	-0.16%	2,441
Aug 4, 2026	59.18	59.48	59.18	59.34	59.34	2.31%	1,399
Aug 3, 2026	57.96	58.13	57.96	58.00	58.00	1.61%	276
Jul 31, 2026	56.52	57.20	56.52	57.08	57.08	1.33%	1,688
Jul 30, 2026	56.05	56.33	56.05	56.33	56.33	2.01%	2,054
Jul 29, 2026	55.58	55.58	55.22	55.22	55.22	-1.81%	1,507
Jul 28, 2026	55.78	56.31	55.78	56.23	56.23	-0.12%	11,231
Jul 27, 2026	56.28	56.30	56.04	56.30	56.30	-0.40%	2,139
Jul 24, 2026	57.08	57.08	56.53	56.53	56.53	-0.31%	1,508
Jul 23, 2026	56.83	56.83	56.57	56.71	56.71	-2.12%	942
Jul 22, 2026	58.13	58.13	57.94	57.94	57.94	-0.22%	2,685
Jul 21, 2026	58.01	58.08	58.01	58.07	58.07	1.09%	467
Jul 20, 2026	57.74	57.75	57.44	57.44	57.44	-0.34%	1,160
Jul 17, 2026	57.09	57.78	57.09	57.64	57.64	-1.02%	3,199
Jul 16, 2026	58.47	58.47	58.23	58.23	58.23	-1.44%	1,704
Jul 15, 2026	59.09	59.09	58.98	59.08	59.08	0.54%	797
Jul 14, 2026	58.68	58.76	58.68	58.76	58.76	1.14%	1,461
Jul 13, 2026	58.59	58.59	58.07	58.10	58.10	-1.31%	2,317
Jul 10, 2026	58.60	58.87	58.58	58.87	58.87	0.36%	2,529
Jul 9, 2026	58.66	58.66	58.66	58.66	58.66	1.07%	225
Jul 8, 2026	58.04	58.04	58.04	58.04	58.04	0.51%	69
Jul 7, 2026	57.62	57.75	57.62	57.75	57.75	-1.17%	329
Jul 6, 2026	58.52	58.52	58.44	58.44	58.44	1.56%	1,132
Jul 2, 2026	58.33	58.36	57.16	57.54	57.54	-0.81%	1,754
Jul 1, 2026	58.27	58.27	58.01	58.01	58.01	-0.70%	224
Jun 30, 2026	58.47	58.49	58.40	58.42	58.42	1.74%	804
Jun 29, 2026	57.32	57.44	57.32	57.42	57.42	2.65%	4,648
Jun 26, 2026	56.04	56.26	55.94	55.94	55.94	-0.48%	6,511
Jun 25, 2026	56.25	56.25	56.13	56.21	56.21	-0.48%	4,539
Jun 24, 2026	56.73	56.85	56.34	56.48	56.48	-0.24%	3,251
Jun 23, 2026	56.98	56.98	56.61	56.61	56.61	-2.34%	1,778
Jun 22, 2026	58.66	58.66	57.96	57.97	57.97	-1.19%	960
Jun 18, 2026	58.48	58.67	58.44	58.67	58.67	2.00%	7,602
Jun 17, 2026	58.27	58.27	57.41	57.52	57.52	-1.02%	2,478
Jun 16, 2026	58.33	58.33	58.11	58.11	58.11	-0.67%	1,459
Jun 15, 2026	58.50	58.64	58.50	58.50	58.50	2.63%	5,393
Jun 12, 2026	57.12	57.12	56.94	57.04	57.01	0.15%	5,066
Jun 11, 2026	55.77	57.04	55.64	56.96	56.92	2.25%	3,845
Jun 10, 2026	55.70	55.70	55.70	55.70	55.67	-1.89%	115
Jun 9, 2026	55.56	56.78	55.56	56.78	56.74	-0.97%	2,810
Jun 8, 2026	57.86	57.86	57.27	57.33	57.30	0.42%	4,892
Jun 5, 2026	57.74	57.74	57.09	57.09	57.05	-3.77%	2,202
Jun 4, 2026	59.44	59.47	59.32	59.32	59.29	0.06%	2,715