iShares ESG Aware MSCI EM ETF (ESGE)
NASDAQ: ESGE · Real-Time Price · USD
55.75
+0.82 (1.49%)
At close: Oct 5, 2026, 4:00 PM EDT
56.03
+0.28 (0.50%)
After-hours: Oct 5, 2026, 5:47 PM EDT
ESGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 55.56 | 55.84 | 55.53 | 55.83 | - | 1.64% | 249,769 |
| Oct 2, 2026 | 54.81 | 55.08 | 54.52 | 54.93 | 54.93 | 1.36% | 492,935 |
| Oct 1, 2026 | 54.13 | 54.31 | 53.66 | 54.20 | 54.20 | 0.06% | 757,017 |
| Sep 30, 2026 | 54.44 | 54.46 | 54.03 | 54.16 | 54.16 | -0.75% | 1,249,895 |
| Sep 29, 2026 | 54.52 | 54.70 | 54.30 | 54.57 | 54.57 | 0.20% | 1,458,115 |
| Sep 28, 2026 | 54.51 | 54.73 | 53.97 | 54.46 | 54.46 | -1.22% | 439,690 |
| Sep 25, 2026 | 55.12 | 55.28 | 54.78 | 55.13 | 55.13 | 1.10% | 1,194,567 |
| Sep 24, 2026 | 54.77 | 54.90 | 54.35 | 54.53 | 54.53 | -0.77% | 962,047 |
| Sep 23, 2026 | 55.53 | 55.61 | 54.84 | 54.96 | 54.96 | -2.01% | 535,656 |
| Sep 22, 2026 | 55.65 | 56.19 | 55.65 | 56.08 | 56.08 | 0.41% | 753,531 |
| Sep 21, 2026 | 55.51 | 55.95 | 55.32 | 55.85 | 55.85 | 2.72% | 722,068 |
| Sep 18, 2026 | 54.23 | 54.39 | 54.01 | 54.37 | 54.37 | - | 424,407 |
| Sep 17, 2026 | 54.23 | 54.43 | 54.13 | 54.37 | 54.37 | 1.98% | 293,262 |
| Sep 16, 2026 | 53.86 | 53.99 | 52.99 | 53.32 | 53.32 | -0.03% | 326,149 |
| Sep 15, 2026 | 53.57 | 53.57 | 53.14 | 53.33 | 53.33 | -0.19% | 349,666 |
| Sep 14, 2026 | 53.46 | 53.85 | 53.24 | 53.43 | 53.43 | -2.61% | 525,986 |
| Sep 11, 2026 | 54.98 | 55.04 | 54.77 | 54.86 | 54.86 | 1.20% | 515,998 |
| Sep 10, 2026 | 54.44 | 54.54 | 54.15 | 54.21 | 54.21 | -2.02% | 568,335 |
| Sep 9, 2026 | 55.42 | 55.71 | 55.17 | 55.33 | 55.33 | -0.59% | 554,794 |
| Sep 8, 2026 | 55.76 | 55.92 | 55.58 | 55.66 | 55.66 | 0.22% | 1,578,800 |
| Sep 4, 2026 | 54.77 | 55.54 | 54.68 | 55.54 | 55.54 | 1.93% | 810,811 |
| Sep 3, 2026 | 54.16 | 54.54 | 53.85 | 54.49 | 54.49 | 0.59% | 1,570,160 |
| Sep 2, 2026 | 53.89 | 54.19 | 53.87 | 54.17 | 54.17 | 0.52% | 341,877 |
| 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% | 1,120,257 |
| 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 |
| Aug 13, 2026 | 53.44 | 53.91 | 53.41 | 53.67 | 53.67 | 0.66% | 579,608 |
| Aug 12, 2026 | 53.51 | 53.51 | 53.17 | 53.32 | 53.32 | 1.50% | 312,124 |
| Aug 11, 2026 | 52.75 | 52.81 | 52.36 | 52.53 | 52.53 | 0.38% | 328,461 |
| Aug 10, 2026 | 52.37 | 52.48 | 52.19 | 52.33 | 52.33 | -0.66% | 508,767 |
| Aug 7, 2026 | 52.94 | 52.95 | 52.19 | 52.68 | 52.68 | 0.96% | 687,624 |
| Aug 6, 2026 | 51.81 | 52.59 | 51.76 | 52.18 | 52.18 | -1.10% | 1,015,559 |
| Aug 5, 2026 | 53.02 | 53.20 | 52.71 | 52.76 | 52.76 | -0.36% | 419,979 |
| Aug 4, 2026 | 52.32 | 53.10 | 52.30 | 52.95 | 52.95 | 2.42% | 1,040,778 |
| Aug 3, 2026 | 51.25 | 51.81 | 50.95 | 51.70 | 51.70 | 0.35% | 564,808 |
| Jul 31, 2026 | 52.26 | 52.28 | 51.05 | 51.52 | 51.52 | 0.92% | 318,384 |
| Jul 30, 2026 | 50.22 | 51.08 | 50.03 | 51.05 | 51.05 | 4.08% | 1,492,662 |
| Jul 29, 2026 | 49.57 | 50.38 | 48.82 | 49.05 | 49.05 | -2.19% | 4,929,491 |
| Jul 28, 2026 | 49.98 | 50.46 | 49.59 | 50.15 | 50.15 | -1.88% | 1,528,960 |
| Jul 27, 2026 | 51.66 | 51.66 | 50.53 | 51.11 | 51.11 | 0.35% | 482,775 |