iShares ESG Aware MSCI EM ETF (ESGE)
NASDAQ: ESGE · Real-Time Price · USD
49.42
-0.10 (-0.20%)
At close: Nov 13, 2026, 4:00 PM EST
49.43
0.00 (0.01%)
After-hours: Nov 13, 2026, 7:30 PM EST
ESGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.42 | 49.50 | 48.85 | 49.42 | 49.42 | -0.20% | 705,115 |
| Nov 12, 2026 | 49.10 | 49.86 | 49.10 | 49.52 | 49.52 | -1.49% | 859,174 |
| Nov 11, 2026 | 50.09 | 50.58 | 49.97 | 50.27 | 50.27 | 2.47% | 573,401 |
| Nov 10, 2026 | 49.12 | 49.57 | 48.78 | 49.06 | 49.06 | -0.69% | 662,932 |
| Nov 9, 2026 | 48.59 | 49.60 | 48.48 | 49.40 | 49.40 | 2.79% | 691,545 |
| Nov 6, 2026 | 48.09 | 48.41 | 47.85 | 48.06 | 48.06 | 2.26% | 892,397 |
| Nov 5, 2026 | 49.09 | 49.09 | 46.99 | 47.00 | 47.00 | -5.75% | 1,915,944 |
| Nov 4, 2026 | 50.00 | 50.46 | 49.69 | 49.87 | 49.87 | 0.73% | 1,027,036 |
| Nov 3, 2026 | 49.63 | 49.78 | 49.39 | 49.51 | 49.51 | 0.06% | 749,642 |
| Nov 2, 2026 | 50.20 | 50.48 | 49.43 | 49.48 | 49.48 | 0.08% | 1,044,330 |
| Oct 30, 2026 | 49.68 | 49.88 | 49.11 | 49.44 | 49.44 | -2.79% | 1,024,190 |
| Oct 29, 2026 | 50.75 | 50.92 | 50.52 | 50.86 | 50.86 | -1.09% | 466,675 |
| Oct 28, 2026 | 51.27 | 51.53 | 51.06 | 51.42 | 51.42 | 1.50% | 538,398 |
| Oct 27, 2026 | 50.48 | 50.81 | 50.34 | 50.66 | 50.66 | 1.12% | 399,779 |
| Oct 26, 2026 | 49.76 | 50.27 | 49.64 | 50.10 | 50.10 | -0.58% | 757,108 |
| Oct 23, 2026 | 50.14 | 50.44 | 50.08 | 50.39 | 50.39 | 0.52% | 290,504 |
| Oct 22, 2026 | 50.55 | 50.71 | 49.93 | 50.13 | 50.13 | -2.96% | 909,975 |
| Oct 21, 2026 | 51.80 | 51.84 | 51.39 | 51.66 | 51.66 | 0.49% | 297,636 |
| Oct 20, 2026 | 50.95 | 51.70 | 50.90 | 51.41 | 51.41 | -0.06% | 458,357 |
| Oct 19, 2026 | 51.75 | 51.75 | 51.38 | 51.44 | 51.44 | 0.88% | 632,962 |
| Oct 16, 2026 | 51.67 | 51.67 | 50.86 | 50.99 | 50.99 | -1.81% | 479,499 |
| Oct 15, 2026 | 51.21 | 51.97 | 51.01 | 51.93 | 51.93 | -0.59% | 818,535 |
| Oct 14, 2026 | 52.52 | 52.75 | 52.16 | 52.24 | 52.24 | -2.06% | 375,758 |
| Oct 13, 2026 | 52.90 | 53.36 | 52.90 | 53.34 | 53.34 | -0.73% | 498,038 |
| Oct 12, 2026 | 53.99 | 53.99 | 53.68 | 53.73 | 53.73 | -0.83% | 330,440 |
| Oct 9, 2026 | 54.31 | 54.34 | 54.02 | 54.18 | 54.18 | 1.04% | 617,096 |
| Oct 8, 2026 | 54.01 | 54.07 | 53.34 | 53.62 | 53.62 | -1.88% | 568,840 |
| Oct 7, 2026 | 54.54 | 54.80 | 54.29 | 54.65 | 54.65 | -1.30% | 611,338 |
| Oct 6, 2026 | 55.80 | 55.87 | 55.36 | 55.37 | 55.37 | -0.68% | 314,179 |
| Oct 5, 2026 | 55.56 | 55.88 | 55.53 | 55.75 | 55.75 | 1.49% | 391,404 |
| Oct 2, 2026 | 54.81 | 55.08 | 54.52 | 54.93 | 54.93 | 1.36% | 492,937 |
| Oct 1, 2026 | 54.13 | 54.31 | 53.66 | 54.20 | 54.20 | 0.06% | 769,677 |
| Sep 30, 2026 | 54.44 | 54.46 | 54.03 | 54.16 | 54.16 | -0.75% | 1,249,899 |
| Sep 29, 2026 | 54.52 | 54.70 | 54.30 | 54.57 | 54.57 | 0.20% | 1,476,893 |
| Sep 28, 2026 | 54.51 | 54.73 | 53.97 | 54.46 | 54.46 | -1.22% | 439,956 |
| Sep 25, 2026 | 55.12 | 55.28 | 54.78 | 55.13 | 55.13 | 1.10% | 1,194,569 |
| Sep 24, 2026 | 54.77 | 54.90 | 54.35 | 54.53 | 54.53 | -0.77% | 962,049 |
| Sep 23, 2026 | 55.53 | 55.61 | 54.84 | 54.96 | 54.96 | -2.01% | 535,658 |
| Sep 22, 2026 | 55.65 | 56.19 | 55.65 | 56.08 | 56.08 | 0.41% | 753,533 |
| Sep 21, 2026 | 55.51 | 55.95 | 55.32 | 55.85 | 55.85 | 2.72% | 722,072 |
| Sep 18, 2026 | 54.23 | 54.39 | 54.01 | 54.37 | 54.37 | - | 427,645 |
| Sep 17, 2026 | 54.23 | 54.43 | 54.13 | 54.37 | 54.37 | 1.98% | 293,264 |
| Sep 16, 2026 | 53.86 | 53.99 | 52.99 | 53.32 | 53.32 | -0.03% | 326,151 |
| Sep 15, 2026 | 53.57 | 53.57 | 53.14 | 53.33 | 53.33 | -0.19% | 360,849 |
| Sep 14, 2026 | 53.46 | 53.85 | 53.24 | 53.43 | 53.43 | -2.61% | 525,989 |
| Sep 11, 2026 | 54.98 | 55.04 | 54.77 | 54.86 | 54.86 | 1.20% | 516,000 |
| Sep 10, 2026 | 54.44 | 54.54 | 54.15 | 54.21 | 54.21 | -2.02% | 568,338 |
| Sep 9, 2026 | 55.42 | 55.71 | 55.17 | 55.33 | 55.33 | -0.59% | 555,489 |
| Sep 8, 2026 | 55.76 | 55.92 | 55.58 | 55.66 | 55.66 | 0.22% | 1,581,499 |
| Sep 4, 2026 | 54.77 | 55.54 | 54.68 | 55.54 | 55.54 | 1.93% | 810,814 |