iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
123.89
+0.52 (0.42%)
May 9, 2025, 10:04 AM - Market open
ESGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 123.44 | 124.60 | 122.70 | 123.37 | 123.37 | 0.70% | 442,389 |
| May 7, 2025 | 122.26 | 122.95 | 121.35 | 122.51 | 122.51 | 0.47% | 464,778 |
| May 6, 2025 | 121.82 | 122.87 | 121.55 | 121.94 | 121.94 | -0.89% | 637,946 |
| May 5, 2025 | 122.69 | 123.72 | 122.66 | 123.04 | 123.04 | -0.46% | 298,988 |
| May 2, 2025 | 123.30 | 123.99 | 122.87 | 123.61 | 123.61 | 1.54% | 330,210 |
| May 1, 2025 | 122.30 | 123.03 | 121.66 | 121.73 | 121.73 | 0.54% | 602,630 |
| Apr 30, 2025 | 119.21 | 121.35 | 118.11 | 121.08 | 121.08 | 0.21% | 427,755 |
| Apr 29, 2025 | 119.58 | 121.06 | 119.55 | 120.83 | 120.83 | 0.64% | 301,490 |
| Apr 28, 2025 | 120.21 | 120.56 | 118.76 | 120.06 | 120.06 | 0.06% | 930,858 |
| Apr 25, 2025 | 119.07 | 120.07 | 118.54 | 119.99 | 119.99 | 0.75% | 347,404 |
| Apr 24, 2025 | 116.96 | 119.18 | 116.64 | 119.10 | 119.10 | 2.12% | 314,934 |
| Apr 23, 2025 | 117.76 | 118.73 | 116.22 | 116.63 | 116.63 | 1.66% | 890,711 |
| Apr 22, 2025 | 113.11 | 115.20 | 113.10 | 114.73 | 114.73 | 2.61% | 520,506 |
| Apr 21, 2025 | 113.43 | 113.53 | 110.69 | 111.81 | 111.81 | -2.50% | 462,184 |
| Apr 17, 2025 | 114.84 | 115.65 | 114.20 | 114.68 | 114.68 | 0.12% | 588,797 |
| Apr 16, 2025 | 115.73 | 116.46 | 113.31 | 114.54 | 114.54 | -2.21% | 279,829 |
| Apr 15, 2025 | 117.50 | 118.27 | 116.88 | 117.13 | 117.13 | -0.09% | 328,118 |
| Apr 14, 2025 | 118.53 | 118.53 | 116.29 | 117.23 | 117.23 | 0.96% | 555,487 |
| Apr 11, 2025 | 113.86 | 116.65 | 113.19 | 116.12 | 116.12 | 1.72% | 516,680 |
| Apr 10, 2025 | 115.97 | 116.26 | 111.15 | 114.16 | 114.16 | -3.67% | 914,247 |
| Apr 9, 2025 | 107.25 | 118.97 | 107.25 | 118.51 | 118.51 | 9.67% | 801,873 |
| Apr 8, 2025 | 113.62 | 114.39 | 106.56 | 108.06 | 108.06 | -1.62% | 1,244,085 |
| Apr 7, 2025 | 106.54 | 114.13 | 105.18 | 109.84 | 109.84 | -0.35% | 1,844,348 |
| Apr 4, 2025 | 113.96 | 114.68 | 110.20 | 110.23 | 110.23 | -5.91% | 2,187,378 |
| Apr 3, 2025 | 118.57 | 119.40 | 117.15 | 117.16 | 117.16 | -4.97% | 1,212,525 |
| Apr 2, 2025 | 121.15 | 123.81 | 121.15 | 123.29 | 123.29 | 0.70% | 383,431 |
| Apr 1, 2025 | 121.45 | 122.75 | 120.72 | 122.43 | 122.43 | 0.43% | 419,638 |
| Mar 31, 2025 | 119.76 | 122.14 | 119.19 | 121.91 | 121.91 | 0.57% | 545,599 |
| Mar 28, 2025 | 123.26 | 123.55 | 121.07 | 121.22 | 121.22 | -2.04% | 601,236 |
| Mar 27, 2025 | 123.79 | 124.58 | 123.36 | 123.74 | 123.74 | -0.39% | 374,758 |
| Mar 26, 2025 | 125.53 | 125.79 | 123.88 | 124.22 | 124.22 | -1.16% | 505,577 |
| Mar 25, 2025 | 125.62 | 125.96 | 125.39 | 125.68 | 125.68 | 0.20% | 697,435 |
| Mar 24, 2025 | 124.56 | 125.65 | 124.47 | 125.43 | 125.43 | 1.81% | 532,445 |
| Mar 21, 2025 | 121.96 | 123.31 | 121.90 | 123.20 | 123.20 | 0.07% | 290,320 |
| Mar 20, 2025 | 122.63 | 124.13 | 122.51 | 123.11 | 123.11 | -0.24% | 324,249 |
| Mar 19, 2025 | 122.35 | 124.27 | 122.29 | 123.41 | 123.41 | 1.06% | 438,327 |
| Mar 18, 2025 | 122.79 | 122.91 | 121.67 | 122.11 | 122.11 | -1.32% | 330,644 |
| Mar 17, 2025 | 122.59 | 124.31 | 122.59 | 123.74 | 123.41 | 0.74% | 964,752 |
| Mar 14, 2025 | 121.26 | 123.03 | 121.26 | 122.83 | 122.50 | 2.15% | 397,157 |
| Mar 13, 2025 | 122.00 | 122.03 | 119.84 | 120.24 | 119.92 | -1.40% | 757,620 |
| Mar 12, 2025 | 122.47 | 122.88 | 120.81 | 121.95 | 121.62 | 0.63% | 799,051 |
| Mar 11, 2025 | 121.89 | 122.77 | 120.41 | 121.19 | 120.87 | -0.81% | 1,139,386 |
| Mar 10, 2025 | 123.79 | 124.26 | 121.20 | 122.18 | 121.85 | -2.72% | 1,196,630 |
| Mar 7, 2025 | 124.50 | 126.02 | 123.40 | 125.60 | 125.26 | 0.50% | 719,673 |
| Mar 6, 2025 | 125.61 | 126.70 | 124.47 | 124.97 | 124.64 | -1.92% | 871,786 |
| Mar 5, 2025 | 126.00 | 127.83 | 125.30 | 127.41 | 127.07 | 1.09% | 1,112,691 |
| Mar 4, 2025 | 126.54 | 127.99 | 125.05 | 126.04 | 125.70 | -1.25% | 973,725 |
| Mar 3, 2025 | 130.29 | 130.58 | 126.82 | 127.64 | 127.30 | -1.73% | 967,450 |
| Feb 28, 2025 | 127.94 | 130.02 | 127.43 | 129.89 | 129.54 | 1.54% | 1,188,644 |
| Feb 27, 2025 | 130.68 | 130.75 | 127.89 | 127.92 | 127.58 | -1.64% | 3,891,544 |