iShares ESG Aware MSCI EM ETF (ESGE)
NASDAQ: ESGE · Real-Time Price · USD
35.00
-0.63 (-1.77%)
At close: Mar 28, 2025, 4:00 PM
35.02
+0.02 (0.06%)
After-hours: Mar 28, 2025, 4:15 PM EDT
ESGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.29 | 35.34 | 34.94 | 35.00 | 35.00 | -1.77% | 841,154 |
| Mar 27, 2025 | 35.50 | 35.74 | 35.45 | 35.63 | 35.63 | 0.59% | 1,718,364 |
| Mar 26, 2025 | 35.60 | 35.64 | 35.38 | 35.42 | 35.42 | -0.67% | 417,848 |
| Mar 25, 2025 | 35.66 | 35.77 | 35.61 | 35.66 | 35.66 | -0.20% | 606,800 |
| Mar 24, 2025 | 35.75 | 35.83 | 35.66 | 35.73 | 35.73 | 0.45% | 677,553 |
| Mar 21, 2025 | 35.44 | 35.63 | 35.43 | 35.57 | 35.57 | -0.42% | 414,742 |
| Mar 20, 2025 | 35.63 | 35.78 | 35.57 | 35.72 | 35.72 | -0.86% | 988,253 |
| Mar 19, 2025 | 36.06 | 36.15 | 35.87 | 36.03 | 36.03 | 0.28% | 889,813 |
| Mar 18, 2025 | 36.03 | 36.07 | 35.81 | 35.93 | 35.93 | -0.53% | 746,884 |
| Mar 17, 2025 | 35.61 | 36.18 | 35.61 | 36.12 | 36.12 | 1.46% | 1,205,119 |
| Mar 14, 2025 | 35.46 | 35.62 | 35.42 | 35.60 | 35.60 | 1.74% | 719,922 |
| Mar 13, 2025 | 34.81 | 35.12 | 34.78 | 34.99 | 34.99 | -0.43% | 499,974 |
| Mar 12, 2025 | 35.08 | 35.17 | 34.90 | 35.14 | 35.14 | 0.43% | 604,742 |
| Mar 11, 2025 | 35.01 | 35.16 | 34.76 | 34.99 | 34.99 | 0.89% | 866,046 |
| Mar 10, 2025 | 35.02 | 35.14 | 34.50 | 34.68 | 34.68 | -2.45% | 463,400 |
| Mar 7, 2025 | 35.50 | 35.68 | 35.24 | 35.55 | 35.55 | 0.42% | 445,325 |
| Mar 6, 2025 | 35.61 | 35.74 | 35.38 | 35.40 | 35.40 | -0.53% | 480,851 |
| Mar 5, 2025 | 35.18 | 35.66 | 35.12 | 35.59 | 35.59 | 2.68% | 609,108 |
| Mar 4, 2025 | 34.52 | 34.97 | 34.28 | 34.66 | 34.66 | 0.79% | 594,667 |
| Mar 3, 2025 | 34.91 | 35.00 | 34.29 | 34.39 | 34.39 | -0.86% | 762,850 |
| Feb 28, 2025 | 34.60 | 34.74 | 34.39 | 34.69 | 34.69 | -1.59% | 709,875 |
| Feb 27, 2025 | 35.70 | 35.74 | 35.24 | 35.25 | 35.25 | -1.97% | 433,894 |
| Feb 26, 2025 | 35.99 | 36.20 | 35.87 | 35.96 | 35.96 | 0.98% | 693,527 |
| Feb 25, 2025 | 35.66 | 35.69 | 35.48 | 35.61 | 35.61 | 0.17% | 462,235 |
| Feb 24, 2025 | 36.06 | 36.06 | 35.41 | 35.55 | 35.55 | -1.63% | 422,248 |
| Feb 21, 2025 | 36.38 | 36.55 | 36.04 | 36.14 | 36.14 | -0.17% | 594,084 |
| Feb 20, 2025 | 36.13 | 36.34 | 36.00 | 36.20 | 36.20 | 0.84% | 542,053 |
| Feb 19, 2025 | 35.92 | 35.97 | 35.84 | 35.90 | 35.90 | -0.25% | 226,530 |
| Feb 18, 2025 | 35.98 | 36.07 | 35.93 | 35.99 | 35.99 | 0.59% | 346,466 |
| Feb 14, 2025 | 35.60 | 35.80 | 35.60 | 35.78 | 35.78 | 0.82% | 610,216 |
| Feb 13, 2025 | 35.06 | 35.52 | 35.06 | 35.49 | 35.49 | 0.48% | 360,913 |
| Feb 12, 2025 | 35.09 | 35.43 | 35.00 | 35.32 | 35.32 | 0.57% | 486,704 |
| Feb 11, 2025 | 34.99 | 35.22 | 34.99 | 35.12 | 35.12 | -0.45% | 420,880 |
| Feb 10, 2025 | 35.14 | 35.30 | 35.14 | 35.28 | 35.28 | 1.32% | 433,550 |
| Feb 7, 2025 | 35.10 | 35.25 | 34.81 | 34.82 | 34.82 | -0.14% | 565,537 |
| Feb 6, 2025 | 34.80 | 34.87 | 34.76 | 34.87 | 34.87 | 0.61% | 421,997 |
| Feb 5, 2025 | 34.62 | 34.76 | 34.57 | 34.66 | 34.66 | -0.37% | 365,632 |
| Feb 4, 2025 | 34.57 | 34.91 | 34.55 | 34.79 | 34.79 | 1.81% | 584,406 |
| Feb 3, 2025 | 33.84 | 34.35 | 33.80 | 34.17 | 34.17 | -0.44% | 1,005,500 |
| Jan 31, 2025 | 34.65 | 34.79 | 34.28 | 34.32 | 34.32 | -1.04% | 526,448 |
| Jan 30, 2025 | 34.41 | 34.80 | 34.33 | 34.68 | 34.68 | 1.64% | 394,709 |
| Jan 29, 2025 | 34.23 | 34.36 | 34.06 | 34.12 | 34.12 | 0.09% | 463,011 |
| Jan 28, 2025 | 33.85 | 34.09 | 33.67 | 34.09 | 34.09 | 1.04% | 599,614 |
| Jan 27, 2025 | 33.77 | 33.89 | 33.70 | 33.74 | 33.74 | -2.03% | 865,510 |
| Jan 24, 2025 | 34.35 | 34.51 | 34.24 | 34.44 | 34.44 | 0.67% | 882,368 |
| Jan 23, 2025 | 34.07 | 34.21 | 33.99 | 34.21 | 34.21 | 0.23% | 652,625 |
| Jan 22, 2025 | 34.12 | 34.21 | 34.03 | 34.13 | 34.13 | 0.21% | 782,703 |
| Jan 21, 2025 | 33.99 | 34.13 | 33.85 | 34.06 | 34.06 | 1.10% | 1,415,278 |
| Jan 17, 2025 | 33.56 | 33.89 | 33.54 | 33.69 | 33.69 | 0.72% | 579,509 |
| Jan 16, 2025 | 33.58 | 33.59 | 33.45 | 33.45 | 33.45 | -0.12% | 339,700 |