iShares ESG Aware MSCI EM ETF (ESGE)
NASDAQ: ESGE · Real-Time Price · USD
50.03
+0.15 (0.30%)
At close: Apr 16, 2026, 4:00 PM EDT
50.03
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:15 PM EDT
ESGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 50.05 | 50.28 | 49.76 | 50.03 | 50.03 | 0.30% | 374,071 |
| Apr 15, 2026 | 49.72 | 49.96 | 49.61 | 49.88 | 49.88 | 0.04% | 319,682 |
| Apr 14, 2026 | 49.28 | 49.87 | 49.28 | 49.86 | 49.86 | 2.09% | 326,204 |
| Apr 13, 2026 | 48.07 | 48.91 | 48.00 | 48.84 | 48.84 | 0.68% | 451,839 |
| Apr 10, 2026 | 48.62 | 48.75 | 48.31 | 48.51 | 48.51 | 0.54% | 432,031 |
| Apr 9, 2026 | 47.80 | 48.39 | 47.59 | 48.25 | 48.25 | -0.39% | 692,753 |
| Apr 8, 2026 | 48.64 | 48.71 | 47.99 | 48.44 | 48.44 | 5.53% | 1,431,218 |
| Apr 7, 2026 | 45.70 | 45.90 | 45.09 | 45.90 | 45.90 | 0.37% | 1,348,391 |
| Apr 6, 2026 | 45.66 | 45.97 | 45.47 | 45.73 | 45.73 | 0.88% | 1,100,325 |
| Apr 2, 2026 | 44.44 | 45.70 | 44.40 | 45.33 | 45.33 | -1.03% | 1,134,222 |
| Apr 1, 2026 | 45.72 | 46.26 | 45.63 | 45.80 | 45.80 | 0.73% | 1,303,616 |
| Mar 31, 2026 | 43.98 | 45.49 | 43.96 | 45.47 | 45.47 | 3.81% | 2,396,462 |
| Mar 30, 2026 | 44.38 | 44.45 | 43.56 | 43.80 | 43.80 | -0.93% | 946,728 |
| Mar 27, 2026 | 44.41 | 44.63 | 44.08 | 44.21 | 44.21 | -0.52% | 1,610,142 |
| Mar 26, 2026 | 45.12 | 45.37 | 44.42 | 44.44 | 44.44 | -3.43% | 829,300 |
| Mar 25, 2026 | 46.04 | 46.31 | 45.74 | 46.02 | 46.02 | 1.37% | 2,141,982 |
| Mar 24, 2026 | 45.06 | 45.71 | 45.02 | 45.40 | 45.40 | -1.37% | 1,654,647 |
| Mar 23, 2026 | 45.73 | 46.47 | 45.47 | 46.03 | 46.03 | 3.07% | 1,733,408 |
| Mar 20, 2026 | 45.71 | 45.79 | 44.52 | 44.66 | 44.66 | -3.38% | 1,370,327 |
| Mar 19, 2026 | 45.34 | 46.41 | 45.15 | 46.22 | 46.22 | 0.13% | 2,218,617 |
| Mar 18, 2026 | 46.78 | 46.97 | 46.15 | 46.16 | 46.16 | -1.87% | 1,355,758 |
| Mar 17, 2026 | 47.20 | 47.31 | 46.90 | 47.04 | 47.04 | 0.58% | 1,021,437 |
| Mar 16, 2026 | 46.46 | 46.96 | 46.45 | 46.77 | 46.77 | 2.99% | 1,679,487 |
| Mar 13, 2026 | 46.07 | 46.39 | 45.30 | 45.41 | 45.41 | -0.24% | 2,857,612 |
| Mar 12, 2026 | 46.37 | 46.43 | 45.47 | 45.52 | 45.52 | -3.31% | 2,355,862 |
| Mar 11, 2026 | 46.97 | 47.32 | 46.73 | 47.08 | 47.08 | 0.19% | 1,376,899 |
| Mar 10, 2026 | 46.98 | 47.92 | 46.69 | 46.99 | 46.99 | 0.38% | 2,800,726 |
| Mar 9, 2026 | 45.42 | 46.96 | 45.04 | 46.81 | 46.81 | 1.98% | 2,981,168 |
| Mar 6, 2026 | 45.51 | 46.17 | 45.29 | 45.90 | 45.90 | -0.58% | 1,866,225 |
| Mar 5, 2026 | 46.40 | 46.87 | 45.53 | 46.17 | 46.17 | -2.53% | 1,852,117 |
| Mar 4, 2026 | 46.95 | 47.75 | 46.74 | 47.37 | 47.37 | 1.17% | 2,184,215 |
| Mar 3, 2026 | 46.41 | 47.12 | 45.51 | 46.82 | 46.82 | -4.82% | 2,963,063 |
| Mar 2, 2026 | 48.59 | 49.50 | 48.59 | 49.19 | 49.19 | -1.86% | 1,585,230 |
| Feb 27, 2026 | 49.82 | 50.20 | 49.75 | 50.12 | 50.12 | -0.42% | 1,539,019 |
| Feb 26, 2026 | 50.85 | 50.87 | 49.89 | 50.33 | 50.33 | -1.06% | 1,522,938 |
| Feb 25, 2026 | 50.93 | 50.99 | 50.71 | 50.87 | 50.87 | 0.83% | 1,189,237 |
| Feb 24, 2026 | 50.12 | 50.60 | 49.89 | 50.45 | 50.45 | 1.53% | 1,827,914 |
| Feb 23, 2026 | 49.95 | 50.12 | 49.58 | 49.69 | 49.69 | -1.06% | 1,155,141 |
| Feb 20, 2026 | 49.20 | 50.23 | 49.15 | 50.22 | 50.22 | 2.07% | 1,073,403 |
| Feb 19, 2026 | 49.04 | 49.20 | 48.84 | 49.20 | 49.20 | -0.22% | 637,776 |
| Feb 18, 2026 | 49.21 | 49.61 | 49.11 | 49.31 | 49.31 | 0.47% | 665,838 |
| Feb 17, 2026 | 48.78 | 49.26 | 48.55 | 49.08 | 49.08 | -0.43% | 618,594 |
| 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 |