iShares ESG Aware MSCI EM ETF (ESGE)

ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	55.01	55.06	54.61	54.86	-	0.55%	113,464
May 26, 2026	53.98	54.63	53.98	54.56	54.56	3.88%	581,545
May 22, 2026	52.69	52.92	52.46	52.52	52.52	-0.25%	959,561
May 21, 2026	52.00	52.90	51.95	52.65	52.65	0.52%	1,217,569
May 20, 2026	51.51	52.38	51.46	52.38	52.38	1.91%	1,806,725
May 19, 2026	50.82	51.83	50.73	51.40	51.40	-0.87%	1,034,451
May 18, 2026	52.45	52.51	51.39	51.85	51.85	-0.06%	1,170,502
May 15, 2026	52.08	52.23	51.65	51.88	51.88	-3.51%	919,175
May 14, 2026	53.43	53.87	53.35	53.77	53.77	0.34%	543,844
May 13, 2026	53.12	53.77	52.85	53.59	53.59	1.94%	982,552
May 12, 2026	52.89	53.15	51.95	52.57	52.57	-3.20%	862,655
May 11, 2026	54.23	54.48	54.05	54.31	54.31	-0.11%	838,389
May 8, 2026	53.88	54.38	53.85	54.37	54.37	2.20%	2,423,710
May 7, 2026	54.07	54.11	53.14	53.20	53.20	-1.26%	459,483
May 6, 2026	53.48	54.00	53.27	53.88	53.88	3.14%	3,501,358
May 5, 2026	51.88	52.43	51.86	52.24	52.24	1.97%	491,525
May 4, 2026	51.47	51.89	51.06	51.23	51.23	-0.06%	3,006,400
May 1, 2026	51.08	51.69	51.07	51.26	51.26	0.23%	375,333
Apr 30, 2026	50.55	51.27	50.28	51.14	51.14	2.01%	676,028
Apr 29, 2026	50.46	50.46	49.91	50.13	50.13	-0.40%	592,595
Apr 28, 2026	50.21	50.40	49.95	50.33	50.33	-1.00%	437,978
Apr 27, 2026	51.02	51.11	50.76	50.84	50.84	-0.20%	277,166
Apr 24, 2026	50.69	51.07	50.52	50.94	50.94	2.17%	429,954
Apr 23, 2026	50.28	50.48	49.37	49.86	49.86	-1.70%	852,527
Apr 22, 2026	50.39	50.79	50.34	50.72	50.72	1.64%	1,144,178
Apr 21, 2026	50.65	50.79	49.82	49.90	49.90	-1.46%	842,967
Apr 20, 2026	50.56	50.69	50.34	50.64	50.64	-0.57%	509,896
Apr 17, 2026	50.89	51.47	50.82	50.93	50.93	1.80%	865,560
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%	692,755
Apr 8, 2026	48.64	48.71	47.99	48.44	48.44	5.53%	1,488,649
Apr 7, 2026	45.70	45.90	45.09	45.90	45.90	0.37%	1,348,411
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%	1,134,235
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%	1,610,162
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%	2,142,053
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%	2,220,404
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

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.