iShares ESG Aware MSCI EM ETF (ESGE)
NASDAQ: ESGE · Real-Time Price · USD
39.17
-0.29 (-0.73%)
At close: Aug 1, 2025, 4:00 PM
39.54
+0.37 (0.94%)
After-hours: Aug 1, 2025, 4:28 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.31 | 39.31 | 39.00 | 39.17 | 39.17 | -0.73% | 537,796 |
| Jul 31, 2025 | 39.54 | 39.64 | 39.39 | 39.46 | 39.46 | -0.53% | 435,056 |
| Jul 30, 2025 | 39.77 | 39.87 | 39.59 | 39.67 | 39.67 | -0.65% | 390,873 |
| Jul 29, 2025 | 40.01 | 40.06 | 39.90 | 39.93 | 39.93 | 0.08% | 229,016 |
| Jul 28, 2025 | 40.06 | 40.07 | 39.85 | 39.90 | 39.90 | -0.77% | 222,680 |
| Jul 25, 2025 | 40.19 | 40.23 | 40.03 | 40.21 | 40.21 | -0.15% | 476,227 |
| Jul 24, 2025 | 40.36 | 40.41 | 40.25 | 40.27 | 40.27 | -0.69% | 303,679 |
| Jul 23, 2025 | 40.28 | 40.55 | 40.28 | 40.55 | 40.55 | 1.20% | 882,624 |
| Jul 22, 2025 | 39.95 | 40.11 | 39.81 | 40.07 | 40.07 | -0.16% | 402,195 |
| Jul 21, 2025 | 40.05 | 40.28 | 40.02 | 40.13 | 40.13 | 0.53% | 518,501 |
| Jul 18, 2025 | 40.11 | 40.17 | 39.90 | 39.92 | 39.92 | -0.25% | 299,335 |
| Jul 17, 2025 | 39.75 | 40.04 | 39.71 | 40.02 | 40.02 | 0.50% | 340,325 |
| Jul 16, 2025 | 39.68 | 39.83 | 39.48 | 39.82 | 39.82 | 0.35% | 584,726 |
| Jul 15, 2025 | 39.80 | 39.82 | 39.61 | 39.68 | 39.68 | 0.79% | 317,329 |
| Jul 14, 2025 | 39.30 | 39.40 | 39.27 | 39.37 | 39.37 | 0.23% | 301,992 |
| Jul 11, 2025 | 39.36 | 39.38 | 39.26 | 39.28 | 39.28 | -0.23% | 400,993 |
| Jul 10, 2025 | 39.35 | 39.40 | 39.21 | 39.37 | 39.37 | 0.33% | 461,391 |
| Jul 9, 2025 | 39.30 | 39.31 | 39.14 | 39.24 | 39.24 | -0.28% | 458,994 |
| Jul 8, 2025 | 39.37 | 39.38 | 39.24 | 39.35 | 39.35 | 0.74% | 281,200 |
| Jul 7, 2025 | 39.36 | 39.37 | 38.97 | 39.06 | 39.06 | -1.36% | 451,816 |
| Jul 3, 2025 | 39.45 | 39.64 | 39.45 | 39.60 | 39.60 | 0.51% | 170,308 |
| Jul 2, 2025 | 39.07 | 39.41 | 39.05 | 39.40 | 39.40 | 0.31% | 1,107,078 |
| Jul 1, 2025 | 39.26 | 39.35 | 39.18 | 39.28 | 39.28 | 0.28% | 696,864 |
| Jun 30, 2025 | 38.98 | 39.18 | 38.92 | 39.17 | 39.17 | 0.26% | 555,476 |
| Jun 27, 2025 | 39.04 | 39.16 | 38.94 | 39.07 | 39.07 | -0.26% | 392,095 |
| Jun 26, 2025 | 39.08 | 39.25 | 39.02 | 39.17 | 39.17 | 0.51% | 771,865 |
| Jun 25, 2025 | 38.93 | 38.99 | 38.86 | 38.97 | 38.97 | 0.15% | 630,431 |
| Jun 24, 2025 | 38.51 | 38.94 | 38.51 | 38.91 | 38.91 | 2.66% | 370,709 |
| Jun 23, 2025 | 37.52 | 37.92 | 37.46 | 37.90 | 37.90 | 0.88% | 298,674 |
| Jun 20, 2025 | 37.97 | 37.97 | 37.55 | 37.57 | 37.57 | -0.53% | 982,060 |
| Jun 18, 2025 | 37.79 | 37.93 | 37.69 | 37.77 | 37.77 | 0.16% | 738,042 |
| Jun 17, 2025 | 37.99 | 38.04 | 37.67 | 37.71 | 37.71 | -1.41% | 296,730 |
| Jun 16, 2025 | 38.24 | 38.49 | 38.22 | 38.25 | 38.25 | 0.34% | 387,667 |
| Jun 13, 2025 | 38.04 | 38.28 | 38.03 | 38.12 | 37.75 | -1.58% | 374,594 |
| Jun 12, 2025 | 38.62 | 38.76 | 38.58 | 38.73 | 38.36 | 0.18% | 371,474 |
| Jun 11, 2025 | 38.69 | 38.81 | 38.61 | 38.66 | 38.29 | 0.39% | 572,553 |
| Jun 10, 2025 | 38.43 | 38.54 | 38.34 | 38.51 | 38.14 | 0.63% | 509,087 |
| Jun 9, 2025 | 38.16 | 38.36 | 38.14 | 38.27 | 37.90 | 0.82% | 509,153 |
| Jun 6, 2025 | 37.83 | 37.98 | 37.80 | 37.96 | 37.59 | 0.34% | 213,774 |
| Jun 5, 2025 | 37.96 | 38.01 | 37.76 | 37.83 | 37.47 | 0.45% | 735,422 |
| Jun 4, 2025 | 37.52 | 37.71 | 37.52 | 37.66 | 37.30 | 1.45% | 381,731 |
| Jun 3, 2025 | 37.01 | 37.16 | 36.96 | 37.12 | 36.76 | 0.41% | 754,927 |
| Jun 2, 2025 | 36.81 | 36.98 | 36.70 | 36.97 | 36.61 | 0.96% | 373,872 |
| May 30, 2025 | 36.79 | 36.87 | 36.47 | 36.62 | 36.27 | -1.37% | 391,133 |
| May 29, 2025 | 37.27 | 37.29 | 37.00 | 37.13 | 36.77 | 0.46% | 619,679 |
| May 28, 2025 | 37.02 | 37.04 | 36.93 | 36.96 | 36.60 | -0.48% | 337,143 |
| May 27, 2025 | 37.06 | 37.15 | 36.94 | 37.14 | 36.78 | -0.24% | 666,920 |
| May 23, 2025 | 36.94 | 37.28 | 36.93 | 37.23 | 36.87 | 0.46% | 448,843 |
| May 22, 2025 | 37.03 | 37.14 | 36.95 | 37.06 | 36.70 | -0.35% | 413,208 |
| May 21, 2025 | 37.40 | 37.51 | 37.13 | 37.19 | 36.83 | -0.24% | 543,287 |