iShares ESG Aware MSCI EM ETF (ESGE)

NASDAQ: ESGE · Real-Time Price · USD

56.57

+1.69 (3.08%)

At close: Jun 18, 2026, 4:00 PM EDT

57.00

+0.43 (0.76%)

After-hours: Jun 18, 2026, 5:51 PM EDT

ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	56.14	56.69	56.07	56.57	56.57	3.08%	359,344
Jun 17, 2026	55.68	56.03	54.82	54.88	54.88	-0.44%	695,819
Jun 16, 2026	55.61	55.95	55.06	55.12	55.12	-1.45%	539,297
Jun 15, 2026	55.86	56.07	55.67	55.93	55.93	2.95%	603,019
Jun 12, 2026	54.39	54.86	53.97	54.73	54.33	0.88%	1,611,940
Jun 11, 2026	52.49	54.33	52.40	54.25	53.85	4.35%	1,770,471
Jun 10, 2026	52.59	53.29	51.91	51.99	51.61	-1.81%	5,147,238
Jun 9, 2026	54.04	54.18	51.51	52.95	52.56	0.23%	4,506,649
Jun 8, 2026	53.09	53.23	52.70	52.83	52.44	1.95%	593,068
Jun 5, 2026	53.68	53.79	51.69	51.82	51.44	-6.48%	1,068,671
Jun 4, 2026	54.88	55.55	54.58	55.41	55.00	-1.11%	506,250
Jun 3, 2026	56.32	56.36	55.75	56.03	55.62	-1.23%	760,407
Jun 2, 2026	56.31	56.80	56.20	56.73	56.31	1.07%	845,644
Jun 1, 2026	55.56	56.44	55.35	56.13	55.72	2.18%	1,628,824
May 29, 2026	55.17	55.30	54.83	54.93	54.53	0.18%	1,122,903
May 28, 2026	54.10	54.97	53.87	54.83	54.43	0.40%	2,948,761
May 27, 2026	55.01	55.06	54.27	54.61	54.21	0.09%	916,645
May 26, 2026	53.98	54.63	53.98	54.56	54.16	3.88%	581,546
May 22, 2026	52.69	52.92	52.46	52.52	52.13	-0.25%	959,561
May 21, 2026	52.00	52.90	51.95	52.65	52.26	0.52%	1,217,569
May 20, 2026	51.51	52.38	51.46	52.38	51.99	1.91%	1,806,725
May 19, 2026	50.82	51.83	50.73	51.40	51.02	-0.87%	1,034,451
May 18, 2026	52.45	52.51	51.39	51.85	51.47	-0.06%	1,170,502
May 15, 2026	52.08	52.23	51.65	51.88	51.50	-3.51%	919,175
May 14, 2026	53.43	53.87	53.35	53.77	53.37	0.34%	543,844
May 13, 2026	53.12	53.77	52.85	53.59	53.20	1.94%	982,552
May 12, 2026	52.89	53.15	51.95	52.57	52.18	-3.20%	862,655
May 11, 2026	54.23	54.48	54.05	54.31	53.91	-0.11%	838,389
May 8, 2026	53.88	54.38	53.85	54.37	53.97	2.20%	2,423,710
May 7, 2026	54.07	54.11	53.14	53.20	52.81	-1.26%	459,483
May 6, 2026	53.48	54.00	53.27	53.88	53.48	3.14%	3,501,358
May 5, 2026	51.88	52.43	51.86	52.24	51.86	1.97%	491,525
May 4, 2026	51.47	51.89	51.06	51.23	50.85	-0.06%	3,006,400
May 1, 2026	51.08	51.69	51.07	51.26	50.88	0.23%	375,333
Apr 30, 2026	50.55	51.27	50.28	51.14	50.76	2.01%	676,028
Apr 29, 2026	50.46	50.46	49.91	50.13	49.76	-0.40%	592,595
Apr 28, 2026	50.21	50.40	49.95	50.33	49.96	-1.00%	437,978
Apr 27, 2026	51.02	51.11	50.76	50.84	50.47	-0.20%	277,166
Apr 24, 2026	50.69	51.07	50.52	50.94	50.57	2.17%	429,954
Apr 23, 2026	50.28	50.48	49.37	49.86	49.49	-1.70%	852,527
Apr 22, 2026	50.39	50.79	50.34	50.72	50.35	1.64%	1,144,178
Apr 21, 2026	50.65	50.79	49.82	49.90	49.53	-1.46%	842,967
Apr 20, 2026	50.56	50.69	50.34	50.64	50.27	-0.57%	509,896
Apr 17, 2026	50.89	51.47	50.82	50.93	50.56	1.80%	865,560
Apr 16, 2026	50.05	50.28	49.76	50.03	49.66	0.30%	374,071
Apr 15, 2026	49.72	49.96	49.61	49.88	49.51	0.04%	319,682
Apr 14, 2026	49.28	49.87	49.28	49.86	49.49	2.09%	326,204
Apr 13, 2026	48.07	48.91	48.00	48.84	48.48	0.68%	451,839
Apr 10, 2026	48.62	48.75	48.31	48.51	48.15	0.54%	432,031
Apr 9, 2026	47.80	48.39	47.59	48.25	47.90	-0.39%	692,755