Skip to main content
logo
iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
148.98
-1.16 (-0.77%)
At close: Dec 31, 2025, 4:00 PM EST
149.06
+0.08 (0.05%)
After-hours: Dec 31, 2025, 7:00 PM EST

ESGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025150.12150.21148.94148.98148.98-0.77%485,948
Dec 30, 2025150.22150.48150.06150.14150.14-0.15%573,172
Dec 29, 2025150.21150.69149.98150.37150.37-0.37%582,171
Dec 26, 2025150.96151.16150.69150.93150.930.03%1,290,695
Dec 24, 2025150.31150.99150.31150.88150.880.32%1,499,543
Dec 23, 2025149.47150.43149.47150.40150.400.41%342,096
Dec 22, 2025149.51149.86149.32149.78149.780.65%344,718
Dec 19, 2025147.99148.95147.99148.81148.810.94%360,534
Dec 18, 2025147.77148.37147.13147.43147.430.77%360,247
Dec 17, 2025148.15148.32146.30146.31146.31-1.18%1,211,974
Dec 16, 2025147.99148.50147.22148.06148.06-0.48%1,444,881
Dec 15, 2025150.06150.06148.60148.78148.32-0.25%458,808
Dec 12, 2025150.57150.79148.64149.15148.69-1.13%543,846
Dec 11, 2025149.99150.91149.35150.85150.390.26%496,474
Dec 10, 2025149.32150.78149.12150.46150.000.67%563,464
Dec 9, 2025149.54150.03149.39149.46149.00-0.14%602,972
Dec 8, 2025150.29150.29149.24149.67149.21-0.27%406,622
Dec 5, 2025149.91150.65149.83150.07149.610.19%323,664
Dec 4, 2025149.93149.93149.15149.78149.320.11%614,715
Dec 3, 2025148.85149.82148.70149.61149.150.37%1,219,837
Dec 2, 2025149.24149.58148.62149.06148.600.22%339,807
Dec 1, 2025148.50149.34148.40148.74148.28-0.47%265,940
Nov 28, 2025149.00149.48148.82149.44148.980.57%589,352
Nov 26, 2025148.16149.06148.08148.60148.150.66%826,452
Nov 25, 2025146.20147.89145.32147.62147.170.95%504,904
Nov 24, 2025144.82146.52144.63146.23145.781.51%656,424
Nov 21, 2025143.06145.29142.25144.06143.621.00%830,387
Nov 20, 2025147.36147.70142.49142.64142.20-1.61%884,128
Nov 19, 2025144.49145.99144.12144.98144.540.39%396,429
Nov 18, 2025144.67145.48143.47144.42143.98-0.83%985,198
Nov 17, 2025146.49147.43144.90145.63145.18-0.86%962,819
Nov 14, 2025145.58147.94145.20146.89146.44-0.17%1,410,781
Nov 13, 2025149.05149.12146.82147.14146.69-1.78%507,592
Nov 12, 2025150.07150.19149.32149.80149.340.11%327,012
Nov 11, 2025148.88149.82148.82149.64149.180.16%407,826
Nov 10, 2025148.45149.57147.99149.40148.941.59%517,832
Nov 7, 2025146.10147.08144.85147.06146.610.12%594,163
Nov 6, 2025148.29148.50146.52146.89146.44-1.12%503,058
Nov 5, 2025147.91149.30147.82148.55148.100.33%759,060
Nov 4, 2025148.14149.15147.91148.06147.61-1.25%612,396
Nov 3, 2025150.35150.35149.10149.94149.480.21%318,938
Oct 31, 2025150.15150.17148.99149.62149.160.47%302,382
Oct 30, 2025149.60150.31148.92148.92148.46-0.96%554,592
Oct 29, 2025150.67150.93149.44150.36149.900.01%436,897
Oct 28, 2025150.33150.78149.92150.34149.880.21%1,474,227
Oct 27, 2025149.47150.07149.32150.03149.571.21%243,603
Oct 24, 2025147.96148.49147.92148.23147.780.86%306,860
Oct 23, 2025146.14147.22146.08146.96146.510.63%557,874
Oct 22, 2025147.04147.04145.08146.04145.59-0.61%407,664
Oct 21, 2025146.82147.33146.59146.94146.490.08%606,185