iShares ESG Aware MSCI EM ETF (ESGE)

ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	43.66	43.68	43.56	43.64	43.64	0.32%	631,568
Dec 19, 2025	43.33	43.58	43.31	43.50	43.50	1.07%	505,495
Dec 18, 2025	43.11	43.29	43.02	43.04	43.04	1.22%	900,256
Dec 17, 2025	43.13	43.15	42.47	42.52	42.52	-0.72%	3,217,916
Dec 16, 2025	42.82	42.96	42.67	42.83	42.83	-2.24%	651,090
Dec 15, 2025	44.18	44.19	43.80	43.81	43.08	-0.36%	533,366
Dec 12, 2025	44.52	44.59	43.89	43.97	43.24	-1.32%	468,026
Dec 11, 2025	44.39	44.59	44.24	44.56	43.82	-0.31%	746,743
Dec 10, 2025	44.36	44.81	44.29	44.70	43.95	0.93%	333,774
Dec 9, 2025	44.17	44.32	44.06	44.29	43.55	-0.07%	303,005
Dec 8, 2025	44.52	44.54	44.22	44.32	43.58	-0.23%	281,658
Dec 5, 2025	44.53	44.73	44.37	44.42	43.68	0.70%	337,543
Dec 4, 2025	44.17	44.17	43.99	44.11	43.37	0.02%	600,494
Dec 3, 2025	43.92	44.11	43.87	44.10	43.36	0.02%	337,462

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.