iShares ESG Aware MSCI USA ETF (ESGU)

ESGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	148.12	150.45	147.95	150.16	150.16	2.06%	545,551
Feb 5, 2026	147.85	148.45	146.79	147.13	147.13	-1.24%	1,208,254
Feb 4, 2026	149.96	150.09	147.98	148.97	148.97	-0.53%	1,433,552
Feb 3, 2026	151.59	151.69	148.67	149.77	149.77	-1.14%	1,044,557
Feb 2, 2026	150.15	151.77	150.15	151.49	151.49	0.48%	712,222
Jan 30, 2026	150.71	151.30	149.71	150.77	150.77	-0.35%	807,964
Jan 29, 2026	151.83	152.10	149.30	151.30	151.30	-0.32%	1,068,972
Jan 28, 2026	152.08	152.31	151.45	151.79	151.79	0.05%	835,345
Jan 27, 2026	151.41	151.94	151.28	151.71	151.71	0.38%	336,062
Jan 26, 2026	150.59	151.37	150.47	151.13	151.13	0.59%	424,376
Jan 23, 2026	150.09	150.62	149.88	150.24	150.24	-0.02%	396,653
Jan 22, 2026	150.29	150.64	149.76	150.27	150.27	0.69%	544,849
Jan 21, 2026	147.99	150.02	147.77	149.24	149.24	1.14%	1,606,477
Jan 20, 2026	148.43	149.21	147.36	147.56	147.56	-2.13%	918,658
Jan 16, 2026	151.22	151.33	150.48	150.77	150.77	-0.09%	207,074
Jan 15, 2026	151.37	151.64	150.70	150.90	150.90	0.29%	271,778
Jan 14, 2026	150.60	150.76	149.55	150.46	150.46	-0.52%	776,577
Jan 13, 2026	151.75	151.75	150.70	151.24	151.24	-0.25%	708,109
Jan 12, 2026	150.58	151.79	150.58	151.62	151.62	0.12%	368,660
Jan 9, 2026	150.81	151.70	150.48	151.44	151.44	0.58%	474,237
Jan 8, 2026	150.48	150.87	150.28	150.57	150.57	-0.13%	294,537
Jan 7, 2026	151.25	151.70	150.71	150.77	150.77	-0.30%	315,350
Jan 6, 2026	150.21	151.34	150.18	151.22	151.22	0.67%	501,860
Jan 5, 2026	149.83	150.58	149.83	150.21	150.21	0.68%	892,993
Jan 2, 2026	149.75	150.01	148.49	149.19	149.19	0.14%	730,763
Dec 31, 2025	150.12	150.21	148.94	148.98	148.98	-0.77%	485,964
Dec 30, 2025	150.22	150.48	150.06	150.14	150.14	-0.15%	573,202
Dec 29, 2025	150.21	150.69	149.98	150.37	150.37	-0.37%	582,171
Dec 26, 2025	150.96	151.16	150.69	150.93	150.93	0.03%	1,294,511
Dec 24, 2025	150.31	150.99	150.31	150.88	150.88	0.32%	1,499,543
Dec 23, 2025	149.47	150.43	149.47	150.40	150.40	0.41%	342,828
Dec 22, 2025	149.51	149.86	149.32	149.78	149.78	0.65%	344,718
Dec 19, 2025	147.99	148.95	147.99	148.81	148.81	0.94%	360,535
Dec 18, 2025	147.77	148.37	147.13	147.43	147.43	0.77%	360,247
Dec 17, 2025	148.15	148.32	146.30	146.31	146.31	-1.18%	1,211,974
Dec 16, 2025	147.99	148.50	147.22	148.06	148.06	-0.48%	1,444,881
Dec 15, 2025	150.06	150.06	148.60	148.78	148.32	-0.25%	458,808
Dec 12, 2025	150.57	150.79	148.64	149.15	148.69	-1.13%	543,846
Dec 11, 2025	149.99	150.91	149.35	150.85	150.39	0.26%	496,474
Dec 10, 2025	149.32	150.78	149.12	150.46	150.00	0.67%	563,464
Dec 9, 2025	149.54	150.03	149.39	149.46	149.00	-0.14%	602,972
Dec 8, 2025	150.29	150.29	149.24	149.67	149.21	-0.27%	406,622
Dec 5, 2025	149.91	150.65	149.83	150.07	149.61	0.19%	323,664
Dec 4, 2025	149.93	149.93	149.15	149.78	149.32	0.11%	614,715
Dec 3, 2025	148.85	149.82	148.70	149.61	149.15	0.37%	1,219,837
Dec 2, 2025	149.24	149.58	148.62	149.06	148.60	0.22%	339,807
Dec 1, 2025	148.50	149.34	148.40	148.74	148.28	-0.47%	265,940
Nov 28, 2025	149.00	149.48	148.82	149.44	148.98	0.57%	589,352
Nov 26, 2025	148.16	149.06	148.08	148.60	148.15	0.66%	826,452
Nov 25, 2025	146.20	147.89	145.32	147.62	147.17	0.95%	504,904

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.