iShares ESG Aware MSCI EM ETF (ESGE)
NASDAQ: ESGE · Real-Time Price · USD
50.39
+0.26 (0.52%)
At close: Oct 23, 2026, 4:00 PM EDT
50.38
-0.01 (-0.02%)
After-hours: Oct 23, 2026, 7:30 PM EDT
ESGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 50.14 | 50.44 | 50.08 | 50.39 | 50.39 | 0.52% | 290,502 |
| Oct 22, 2026 | 50.55 | 50.71 | 49.93 | 50.13 | 50.13 | -2.96% | 909,969 |
| Oct 21, 2026 | 51.80 | 51.84 | 51.39 | 51.66 | 51.66 | 0.49% | 297,634 |
| Oct 20, 2026 | 50.95 | 51.70 | 50.90 | 51.41 | 51.41 | -0.06% | 458,356 |
| Oct 19, 2026 | 51.75 | 51.75 | 51.38 | 51.44 | 51.44 | 0.88% | 632,960 |
| Oct 16, 2026 | 51.67 | 51.67 | 50.86 | 50.99 | 50.99 | -1.81% | 479,496 |
| Oct 15, 2026 | 51.21 | 51.97 | 51.01 | 51.93 | 51.93 | -0.59% | 818,534 |
| Oct 14, 2026 | 52.52 | 52.75 | 52.16 | 52.24 | 52.24 | -2.06% | 375,755 |
| Oct 13, 2026 | 52.90 | 53.36 | 52.90 | 53.34 | 53.34 | -0.73% | 489,404 |
| Oct 12, 2026 | 53.99 | 53.99 | 53.68 | 53.73 | 53.73 | -0.83% | 302,908 |
| Oct 9, 2026 | 54.31 | 54.34 | 54.02 | 54.18 | 54.18 | 1.04% | 617,087 |
| Oct 8, 2026 | 54.01 | 54.07 | 53.34 | 53.62 | 53.62 | -1.88% | 568,835 |
| Oct 7, 2026 | 54.54 | 54.80 | 54.29 | 54.65 | 54.65 | -1.30% | 599,902 |
| 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 |
| Sep 3, 2026 | 54.16 | 54.54 | 53.85 | 54.49 | 54.49 | 0.59% | 1,571,444 |
| Sep 2, 2026 | 53.89 | 54.19 | 53.87 | 54.17 | 54.17 | 0.52% | 341,880 |
| Sep 1, 2026 | 54.05 | 54.39 | 53.72 | 53.89 | 53.89 | -0.19% | 416,932 |
| Aug 31, 2026 | 54.18 | 54.31 | 53.84 | 53.99 | 53.99 | -0.04% | 1,120,258 |
| Aug 28, 2026 | 54.44 | 54.69 | 53.91 | 54.01 | 54.01 | -0.68% | 537,146 |
| Aug 27, 2026 | 54.34 | 54.44 | 54.08 | 54.38 | 54.38 | 0.59% | 419,947 |
| Aug 26, 2026 | 54.17 | 54.33 | 54.04 | 54.06 | 54.06 | -0.08% | 302,111 |
| Aug 25, 2026 | 53.78 | 54.16 | 53.66 | 54.11 | 54.11 | 1.85% | 618,763 |
| Aug 24, 2026 | 53.41 | 53.48 | 52.91 | 53.12 | 53.12 | -1.50% | 438,386 |
| Aug 21, 2026 | 54.24 | 54.24 | 53.87 | 53.93 | 53.93 | 0.82% | 324,238 |
| Aug 20, 2026 | 53.08 | 53.64 | 53.08 | 53.49 | 53.49 | 0.64% | 992,258 |
| Aug 19, 2026 | 53.52 | 53.52 | 52.95 | 53.15 | 53.15 | 1.22% | 579,620 |
| Aug 18, 2026 | 53.01 | 53.28 | 52.45 | 52.51 | 52.51 | -2.90% | 501,513 |
| Aug 17, 2026 | 54.17 | 54.61 | 54.03 | 54.08 | 54.08 | 0.99% | 487,237 |
| Aug 14, 2026 | 53.83 | 53.93 | 53.40 | 53.55 | 53.55 | -0.22% | 219,149 |