iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
131.25
-2.42 (-1.81%)
Feb 21, 2025, 4:00 PM EST - Market closed
ESGU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 133.60 | 133.65 | 131.19 | 131.25 | 131.25 | -1.81% | 484,722 |
Feb 20, 2025 | 133.86 | 133.98 | 132.98 | 133.67 | 133.67 | -0.37% | 460,286 |
Feb 19, 2025 | 133.46 | 134.20 | 133.41 | 134.17 | 134.17 | 0.17% | 410,511 |
Feb 18, 2025 | 133.75 | 133.94 | 133.27 | 133.94 | 133.94 | 0.37% | 442,204 |
Feb 14, 2025 | 133.47 | 133.72 | 133.36 | 133.45 | 133.45 | -0.07% | 557,324 |
Feb 13, 2025 | 132.38 | 133.60 | 132.18 | 133.55 | 133.55 | 1.04% | 576,323 |
Feb 12, 2025 | 131.24 | 132.46 | 131.23 | 132.17 | 132.17 | -0.38% | 326,827 |
Feb 11, 2025 | 132.06 | 132.79 | 132.06 | 132.68 | 132.68 | 0.08% | 281,498 |
Feb 10, 2025 | 132.39 | 132.79 | 132.19 | 132.57 | 132.57 | 0.60% | 300,789 |
Feb 7, 2025 | 133.02 | 133.35 | 131.60 | 131.78 | 131.78 | -0.94% | 310,885 |
Feb 6, 2025 | 133.17 | 133.21 | 132.27 | 133.03 | 133.03 | 0.21% | 720,902 |
Feb 5, 2025 | 131.91 | 132.75 | 131.46 | 132.75 | 132.75 | 0.45% | 563,215 |
Feb 4, 2025 | 131.31 | 132.27 | 131.29 | 132.15 | 132.15 | 0.58% | 380,533 |
Feb 3, 2025 | 130.12 | 131.95 | 129.77 | 131.39 | 131.39 | -0.66% | 633,857 |
Jan 31, 2025 | 133.47 | 134.12 | 132.17 | 132.26 | 132.26 | -0.56% | 330,748 |
Jan 30, 2025 | 132.64 | 133.44 | 132.20 | 133.01 | 133.01 | 0.52% | 500,267 |
Jan 29, 2025 | 132.68 | 132.88 | 131.80 | 132.32 | 132.32 | -0.47% | 796,770 |
Jan 28, 2025 | 132.15 | 133.18 | 131.39 | 132.94 | 132.94 | 0.92% | 609,358 |
Jan 27, 2025 | 130.75 | 131.94 | 130.75 | 131.73 | 131.73 | -1.61% | 544,315 |
Jan 24, 2025 | 134.26 | 134.50 | 133.63 | 133.88 | 133.88 | -0.31% | 584,900 |
Jan 23, 2025 | 133.38 | 134.30 | 133.38 | 134.30 | 134.30 | 0.50% | 660,101 |
Jan 22, 2025 | 133.40 | 133.97 | 133.40 | 133.63 | 133.63 | 0.55% | 619,428 |
Jan 21, 2025 | 132.20 | 132.91 | 131.93 | 132.90 | 132.90 | 0.94% | 347,510 |
Jan 17, 2025 | 131.68 | 132.09 | 131.36 | 131.66 | 131.66 | 1.00% | 1,043,326 |
Jan 16, 2025 | 130.63 | 130.94 | 130.21 | 130.36 | 130.36 | -0.15% | 4,480,411 |
Jan 15, 2025 | 130.12 | 130.80 | 129.81 | 130.55 | 130.55 | 1.81% | 617,819 |
Jan 14, 2025 | 128.56 | 128.76 | 127.40 | 128.23 | 128.23 | 0.23% | 531,714 |
Jan 13, 2025 | 126.52 | 128.00 | 126.52 | 127.94 | 127.94 | 0.20% | 663,980 |
Jan 10, 2025 | 128.84 | 128.88 | 127.33 | 127.69 | 127.69 | -1.54% | 719,139 |
Jan 8, 2025 | 129.38 | 129.94 | 128.81 | 129.69 | 129.69 | 0.17% | 448,787 |
Jan 7, 2025 | 131.48 | 131.49 | 129.09 | 129.47 | 129.47 | -1.13% | 296,054 |
Jan 6, 2025 | 131.12 | 131.91 | 130.62 | 130.95 | 130.95 | 0.56% | 335,887 |
Jan 3, 2025 | 129.17 | 130.37 | 129.01 | 130.22 | 130.22 | 1.23% | 619,801 |
Jan 2, 2025 | 129.42 | 130.01 | 127.75 | 128.64 | 128.64 | -0.14% | 395,924 |
Dec 31, 2024 | 129.63 | 129.85 | 128.50 | 128.82 | 128.82 | -0.42% | 502,667 |
Dec 30, 2024 | 129.21 | 130.05 | 128.44 | 129.36 | 129.36 | -1.06% | 472,280 |
Dec 27, 2024 | 131.48 | 131.48 | 129.87 | 130.74 | 130.74 | -1.08% | 357,917 |
Dec 26, 2024 | 131.77 | 132.37 | 131.50 | 132.17 | 132.17 | -0.02% | 548,549 |
Dec 24, 2024 | 130.95 | 132.19 | 130.90 | 132.19 | 132.19 | 1.11% | 374,089 |
Dec 23, 2024 | 129.86 | 130.85 | 129.23 | 130.74 | 130.74 | 0.62% | 697,958 |
Dec 20, 2024 | 127.80 | 130.94 | 127.77 | 129.94 | 129.94 | 1.24% | 996,830 |
Dec 19, 2024 | 129.48 | 129.95 | 128.34 | 128.35 | 128.35 | -0.10% | 3,289,792 |
Dec 18, 2024 | 132.64 | 132.92 | 128.42 | 128.48 | 128.48 | -3.06% | 1,037,612 |
Dec 17, 2024 | 132.46 | 132.77 | 132.26 | 132.54 | 132.54 | -0.81% | 526,967 |
Dec 16, 2024 | 133.40 | 133.80 | 133.31 | 133.62 | 133.21 | 0.41% | 923,660 |
Dec 13, 2024 | 133.53 | 133.73 | 132.76 | 133.07 | 132.66 | -0.07% | 826,741 |
Dec 12, 2024 | 133.56 | 133.78 | 133.16 | 133.16 | 132.75 | -0.50% | 702,060 |
Dec 11, 2024 | 133.52 | 134.02 | 133.34 | 133.83 | 133.42 | 0.81% | 2,996,398 |
Dec 10, 2024 | 133.29 | 133.39 | 132.60 | 132.75 | 132.34 | -0.41% | 2,040,854 |
Dec 9, 2024 | 133.90 | 133.98 | 133.15 | 133.29 | 132.88 | -0.57% | 2,070,688 |
Dec 6, 2024 | 133.82 | 134.27 | 133.82 | 134.05 | 133.64 | 0.25% | 637,345 |
Dec 5, 2024 | 133.99 | 134.17 | 133.67 | 133.71 | 133.30 | -0.25% | 858,961 |
Dec 4, 2024 | 133.43 | 134.09 | 133.38 | 134.05 | 133.64 | 0.77% | 688,756 |
Dec 3, 2024 | 132.89 | 133.07 | 132.62 | 133.03 | 132.62 | 0.11% | 471,942 |
Dec 2, 2024 | 132.72 | 133.07 | 132.65 | 132.89 | 132.48 | 0.13% | 2,535,771 |
Nov 29, 2024 | 132.03 | 132.88 | 132.03 | 132.72 | 132.31 | 0.67% | 468,433 |
Nov 27, 2024 | 132.17 | 132.33 | 131.51 | 131.84 | 131.44 | -0.39% | 709,856 |
Nov 26, 2024 | 131.93 | 132.50 | 131.83 | 132.36 | 131.95 | 0.46% | 631,049 |
Nov 25, 2024 | 132.00 | 132.42 | 131.24 | 131.75 | 131.35 | 0.40% | 713,422 |
Nov 22, 2024 | 130.89 | 131.34 | 130.78 | 131.23 | 130.83 | 0.26% | 1,546,719 |
Nov 21, 2024 | 130.52 | 131.19 | 129.52 | 130.89 | 130.49 | 0.70% | 699,283 |
Nov 20, 2024 | 129.92 | 130.01 | 128.70 | 129.98 | 129.58 | 0.08% | 411,783 |
Nov 19, 2024 | 128.52 | 130.00 | 128.50 | 129.88 | 129.48 | 0.35% | 465,502 |
Nov 18, 2024 | 128.96 | 129.73 | 128.86 | 129.43 | 129.03 | 0.41% | 571,023 |
Nov 15, 2024 | 129.92 | 129.92 | 128.54 | 128.90 | 128.50 | -1.38% | 1,057,537 |
Nov 14, 2024 | 131.53 | 131.62 | 130.53 | 130.71 | 130.31 | -0.58% | 466,529 |
Nov 13, 2024 | 131.44 | 131.98 | 131.08 | 131.47 | 131.07 | 0.04% | 420,863 |
Nov 12, 2024 | 131.79 | 131.99 | 130.95 | 131.42 | 131.02 | -0.36% | 344,003 |
Nov 11, 2024 | 131.98 | 132.12 | 131.49 | 131.90 | 131.50 | 0.24% | 401,681 |
Nov 8, 2024 | 131.12 | 131.89 | 131.02 | 131.58 | 131.18 | 0.45% | 365,249 |
Nov 7, 2024 | 130.26 | 131.17 | 130.24 | 130.99 | 130.59 | 0.89% | 613,060 |
Nov 6, 2024 | 129.25 | 130.05 | 128.67 | 129.83 | 129.43 | 2.46% | 978,107 |
Nov 5, 2024 | 125.35 | 126.71 | 125.22 | 126.71 | 126.32 | 1.21% | 1,014,291 |
Nov 4, 2024 | 125.34 | 125.81 | 124.79 | 125.19 | 124.81 | -0.17% | 967,351 |
Nov 1, 2024 | 125.42 | 126.38 | 125.33 | 125.40 | 125.02 | 0.63% | 663,713 |
Oct 31, 2024 | 126.36 | 126.36 | 124.61 | 124.61 | 124.23 | -2.07% | 634,486 |
Oct 30, 2024 | 127.39 | 128.01 | 127.12 | 127.24 | 126.85 | -0.29% | 670,106 |
Oct 29, 2024 | 127.12 | 127.83 | 126.87 | 127.61 | 127.22 | 0.11% | 515,733 |
Oct 28, 2024 | 127.75 | 127.85 | 127.38 | 127.47 | 127.08 | 0.31% | 317,228 |
Oct 25, 2024 | 127.55 | 128.23 | 126.85 | 127.07 | 126.68 | -0.01% | 324,103 |
Oct 24, 2024 | 127.15 | 127.24 | 126.57 | 127.08 | 126.69 | 0.26% | 276,961 |
Oct 23, 2024 | 127.39 | 127.58 | 125.96 | 126.75 | 126.36 | -0.86% | 360,546 |
Oct 22, 2024 | 127.51 | 128.15 | 127.31 | 127.85 | 127.46 | -0.19% | 866,852 |
Oct 21, 2024 | 128.13 | 128.31 | 127.40 | 128.09 | 127.70 | -0.20% | 310,228 |
Oct 18, 2024 | 128.31 | 128.49 | 127.97 | 128.35 | 127.96 | 0.36% | 284,049 |
Oct 17, 2024 | 128.67 | 128.67 | 127.89 | 127.89 | 127.50 | -0.08% | 273,991 |
Oct 16, 2024 | 127.47 | 128.09 | 127.31 | 127.99 | 127.60 | 0.42% | 526,586 |
Oct 15, 2024 | 128.41 | 128.61 | 127.22 | 127.46 | 127.07 | -0.78% | 410,895 |
Oct 14, 2024 | 127.70 | 128.65 | 127.70 | 128.46 | 128.07 | 0.84% | 249,575 |
Oct 11, 2024 | 126.53 | 127.55 | 126.53 | 127.39 | 127.00 | 0.57% | 299,772 |
Oct 10, 2024 | 126.59 | 126.97 | 126.27 | 126.67 | 126.28 | -0.17% | 481,363 |
Oct 9, 2024 | 126.01 | 126.98 | 125.93 | 126.88 | 126.49 | 0.70% | 257,099 |
Oct 8, 2024 | 125.20 | 126.13 | 125.20 | 126.00 | 125.61 | 0.96% | 466,828 |
Oct 7, 2024 | 125.46 | 125.62 | 124.56 | 124.80 | 124.42 | -0.87% | 236,134 |
Oct 4, 2024 | 125.88 | 125.97 | 124.89 | 125.90 | 125.51 | 0.92% | 267,024 |
Oct 3, 2024 | 124.61 | 125.15 | 124.28 | 124.75 | 124.37 | -0.18% | 423,258 |
Oct 2, 2024 | 124.72 | 125.28 | 124.30 | 124.98 | 124.60 | 0.01% | 326,488 |
Oct 1, 2024 | 126.03 | 126.03 | 124.44 | 124.97 | 124.59 | -0.96% | 563,662 |
Sep 30, 2024 | 125.49 | 126.29 | 124.95 | 126.18 | 125.79 | 0.41% | 431,162 |
Sep 27, 2024 | 126.16 | 126.26 | 125.42 | 125.67 | 125.28 | -0.17% | 395,803 |