iShares ESG Aware MSCI EM ETF (ESGE)
NASDAQ: ESGE · Real-Time Price · USD
45.90
-0.27 (-0.58%)
At close: Mar 6, 2026, 4:00 PM EST
46.10
+0.20 (0.44%)
After-hours: Mar 6, 2026, 5:57 PM EST
ESGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.51 | 46.17 | 45.29 | 45.90 | 45.90 | -0.58% | 1,866,225 |
| Mar 5, 2026 | 46.40 | 46.87 | 45.53 | 46.17 | 46.17 | -2.53% | 1,852,117 |
| Mar 4, 2026 | 46.95 | 47.75 | 46.74 | 47.37 | 47.37 | 1.17% | 2,184,215 |
| Mar 3, 2026 | 46.41 | 47.12 | 45.51 | 46.82 | 46.82 | -4.82% | 2,963,063 |
| Mar 2, 2026 | 48.59 | 49.50 | 48.59 | 49.19 | 49.19 | -1.86% | 1,585,230 |
| Feb 27, 2026 | 49.82 | 50.20 | 49.75 | 50.12 | 50.12 | -0.42% | 1,539,019 |
| Feb 26, 2026 | 50.85 | 50.87 | 49.89 | 50.33 | 50.33 | -1.06% | 1,522,938 |
| Feb 25, 2026 | 50.93 | 50.99 | 50.71 | 50.87 | 50.87 | 0.83% | 1,189,237 |
| Feb 24, 2026 | 50.12 | 50.60 | 49.89 | 50.45 | 50.45 | 1.53% | 1,827,914 |
| Feb 23, 2026 | 49.95 | 50.12 | 49.58 | 49.69 | 49.69 | -1.06% | 1,155,141 |
| Feb 20, 2026 | 49.20 | 50.23 | 49.15 | 50.22 | 50.22 | 2.07% | 1,073,403 |
| Feb 19, 2026 | 49.04 | 49.20 | 48.84 | 49.20 | 49.20 | -0.22% | 637,776 |
| Feb 18, 2026 | 49.21 | 49.61 | 49.11 | 49.31 | 49.31 | 0.47% | 665,838 |
| Feb 17, 2026 | 48.78 | 49.26 | 48.55 | 49.08 | 49.08 | -0.43% | 618,594 |
| Feb 13, 2026 | 48.93 | 49.36 | 48.52 | 49.29 | 49.29 | 0.51% | 1,101,464 |
| Feb 12, 2026 | 49.85 | 49.89 | 48.91 | 49.04 | 49.04 | -1.09% | 832,919 |
| Feb 11, 2026 | 49.30 | 49.64 | 48.97 | 49.58 | 49.58 | 1.54% | 890,599 |
| Feb 10, 2026 | 48.90 | 48.98 | 48.65 | 48.83 | 48.83 | 0.27% | 597,902 |
| Feb 9, 2026 | 48.22 | 48.79 | 48.19 | 48.70 | 48.70 | 0.74% | 1,347,900 |
| Feb 6, 2026 | 47.69 | 48.35 | 47.69 | 48.34 | 48.34 | 2.79% | 1,073,700 |
| Feb 5, 2026 | 47.07 | 47.46 | 46.83 | 47.03 | 47.03 | -0.25% | 812,878 |
| Feb 4, 2026 | 48.05 | 48.06 | 46.97 | 47.15 | 47.15 | -1.48% | 880,308 |
| Feb 3, 2026 | 48.16 | 48.17 | 47.43 | 47.86 | 47.86 | 0.44% | 1,058,937 |
| Feb 2, 2026 | 47.23 | 47.83 | 47.16 | 47.65 | 47.65 | 0.23% | 854,987 |
| Jan 30, 2026 | 48.08 | 48.26 | 47.31 | 47.54 | 47.54 | -2.04% | 1,668,520 |
| Jan 29, 2026 | 48.98 | 48.98 | 47.86 | 48.53 | 48.53 | -0.55% | 1,977,893 |
| Jan 28, 2026 | 48.84 | 48.87 | 48.50 | 48.80 | 48.80 | 0.51% | 779,035 |
| Jan 27, 2026 | 48.28 | 48.57 | 48.22 | 48.55 | 48.55 | 1.93% | 4,050,811 |
| Jan 26, 2026 | 47.56 | 47.79 | 47.49 | 47.63 | 47.63 | 0.13% | 687,670 |
| Jan 23, 2026 | 47.17 | 47.64 | 47.07 | 47.57 | 47.57 | 0.66% | 764,629 |
| Jan 22, 2026 | 47.17 | 47.45 | 47.12 | 47.26 | 47.26 | 0.75% | 1,100,345 |
| Jan 21, 2026 | 46.68 | 47.11 | 46.65 | 46.91 | 46.91 | 1.51% | 1,596,546 |
| Jan 20, 2026 | 46.24 | 46.55 | 46.13 | 46.21 | 46.21 | -1.07% | 1,009,157 |
| Jan 16, 2026 | 46.78 | 46.78 | 46.48 | 46.71 | 46.71 | -0.34% | 446,333 |
| Jan 15, 2026 | 46.82 | 47.08 | 46.72 | 46.87 | 46.87 | 0.58% | 578,472 |
| Jan 14, 2026 | 46.41 | 46.60 | 46.35 | 46.60 | 46.60 | 0.39% | 2,575,932 |
| Jan 13, 2026 | 46.58 | 46.63 | 46.29 | 46.42 | 46.42 | -0.71% | 1,530,649 |
| Jan 12, 2026 | 46.17 | 46.77 | 46.16 | 46.75 | 46.75 | 1.43% | 723,267 |
| Jan 9, 2026 | 45.88 | 46.11 | 45.74 | 46.09 | 46.09 | 0.52% | 518,224 |
| Jan 8, 2026 | 45.72 | 45.87 | 45.67 | 45.85 | 45.85 | -0.11% | 590,103 |
| Jan 7, 2026 | 46.08 | 46.09 | 45.88 | 45.90 | 45.90 | -0.89% | 639,846 |
| Jan 6, 2026 | 46.19 | 46.43 | 46.19 | 46.31 | 46.31 | 0.74% | 505,788 |
| Jan 5, 2026 | 45.76 | 45.97 | 45.58 | 45.97 | 45.97 | 1.17% | 903,536 |
| Jan 2, 2026 | 45.15 | 45.45 | 45.08 | 45.44 | 45.44 | 2.88% | 1,149,949 |
| Dec 31, 2025 | 44.31 | 44.32 | 44.14 | 44.17 | 44.17 | -0.41% | 278,604 |
| Dec 30, 2025 | 44.29 | 44.43 | 44.27 | 44.35 | 44.35 | 0.38% | 396,147 |
| Dec 29, 2025 | 44.06 | 44.19 | 43.98 | 44.18 | 44.18 | -0.18% | 311,177 |
| Dec 26, 2025 | 44.06 | 44.28 | 44.06 | 44.26 | 44.26 | 0.70% | 229,067 |
| Dec 24, 2025 | 43.94 | 43.98 | 43.91 | 43.95 | 43.95 | 0.21% | 165,329 |
| Dec 23, 2025 | 43.63 | 43.87 | 43.55 | 43.86 | 43.86 | 0.50% | 387,295 |