iShares ESG Aware MSCI EM ETF (ESGE)
NASDAQ: ESGE · Real-Time Price · USD
40.67
+0.14 (0.35%)
At close: Aug 28, 2025, 4:00 PM
40.67
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:15 PM EDT
ESGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 40.44 | 40.70 | 40.44 | 40.68 | - | 0.37% | 460,198 |
| Aug 27, 2025 | 40.32 | 40.54 | 40.28 | 40.53 | 40.53 | -0.56% | 284,669 |
| Aug 26, 2025 | 40.80 | 40.88 | 40.72 | 40.76 | 40.76 | -0.27% | 635,855 |
| Aug 25, 2025 | 41.02 | 41.09 | 40.87 | 40.87 | 40.87 | -0.58% | 473,573 |
| Aug 22, 2025 | 40.55 | 41.13 | 40.54 | 41.11 | 41.11 | 1.91% | 1,406,147 |
| Aug 21, 2025 | 40.29 | 40.39 | 40.25 | 40.34 | 40.34 | -0.17% | 328,372 |
| Aug 20, 2025 | 40.36 | 40.45 | 40.18 | 40.41 | 40.41 | -0.07% | 246,311 |
| Aug 19, 2025 | 40.73 | 40.73 | 40.41 | 40.44 | 40.44 | -0.74% | 207,082 |
| Aug 18, 2025 | 40.70 | 40.78 | 40.67 | 40.74 | 40.74 | 0.44% | 674,826 |
| Aug 15, 2025 | 40.65 | 40.68 | 40.50 | 40.56 | 40.56 | 0.07% | 1,105,194 |
| Aug 14, 2025 | 40.52 | 40.66 | 40.45 | 40.53 | 40.53 | -1.24% | 284,657 |
| Aug 13, 2025 | 40.99 | 41.11 | 40.96 | 41.04 | 41.04 | 1.21% | 321,042 |
| Aug 12, 2025 | 40.25 | 40.57 | 40.16 | 40.55 | 40.55 | 1.27% | 212,237 |
| Aug 11, 2025 | 40.14 | 40.18 | 40.02 | 40.04 | 40.04 | -0.35% | 229,929 |
| Aug 8, 2025 | 40.10 | 40.22 | 40.09 | 40.18 | 40.18 | -0.17% | 437,724 |
| Aug 7, 2025 | 40.36 | 40.42 | 40.14 | 40.25 | 40.25 | 0.80% | 304,062 |
| Aug 6, 2025 | 39.83 | 39.97 | 39.73 | 39.93 | 39.93 | 0.45% | 462,189 |
| Aug 5, 2025 | 39.79 | 39.88 | 39.67 | 39.75 | 39.75 | 0.35% | 380,466 |
| Aug 4, 2025 | 39.63 | 39.73 | 39.51 | 39.61 | 39.61 | 1.12% | 485,447 |
| 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 |