iShares ESG Aware MSCI EM ETF (ESGE)
NASDAQ: ESGE · Real-Time Price · USD
33.51
+0.23 (0.69%)
Apr 17, 2025, 4:00 PM EDT - Market closed
ESGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 33.72 | 33.75 | 33.46 | 33.48 | 33.48 | 0.60% | 532,503 |
| Apr 16, 2025 | 33.47 | 33.62 | 33.13 | 33.28 | 33.28 | -1.22% | 575,871 |
| Apr 15, 2025 | 33.81 | 33.91 | 33.69 | 33.69 | 33.69 | -0.15% | 395,328 |
| Apr 14, 2025 | 33.74 | 33.89 | 33.50 | 33.74 | 33.74 | 0.99% | 732,360 |
| Apr 11, 2025 | 32.97 | 33.46 | 32.81 | 33.41 | 33.41 | 3.09% | 871,847 |
| Apr 10, 2025 | 32.88 | 32.88 | 31.88 | 32.41 | 32.41 | -1.88% | 1,664,076 |
| Apr 9, 2025 | 31.06 | 33.09 | 30.78 | 33.03 | 33.03 | 7.00% | 816,854 |
| Apr 8, 2025 | 32.13 | 32.17 | 30.57 | 30.87 | 30.87 | -1.34% | 1,181,721 |
| Apr 7, 2025 | 31.03 | 32.33 | 30.86 | 31.29 | 31.29 | -3.78% | 1,664,947 |
| Apr 4, 2025 | 33.18 | 33.24 | 32.19 | 32.52 | 32.52 | -5.47% | 1,318,199 |
| Apr 3, 2025 | 34.31 | 34.62 | 34.31 | 34.40 | 34.40 | -2.05% | 591,226 |
| Apr 2, 2025 | 35.05 | 35.23 | 34.97 | 35.12 | 35.12 | 0.09% | 510,515 |
| Apr 1, 2025 | 34.86 | 35.13 | 34.78 | 35.09 | 35.09 | 0.40% | 1,039,752 |
| Mar 31, 2025 | 34.66 | 34.97 | 34.51 | 34.95 | 34.95 | -0.14% | 812,502 |
| Mar 28, 2025 | 35.29 | 35.34 | 34.94 | 35.00 | 35.00 | -1.77% | 841,156 |
| 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 |