iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
136.04
-0.53 (-0.39%)
At close: Jul 11, 2025, 4:00 PM
136.04
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:15 PM EDT

ESGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 135.95 136.28 135.64 136.20 - -0.27% 202,475
Jul 10, 2025 136.40 136.85 135.99 136.57 136.57 0.17% 363,552
Jul 9, 2025 135.98 136.38 135.60 136.34 136.34 0.65% 573,273
Jul 8, 2025 135.76 135.87 135.34 135.46 135.46 -0.08% 399,921
Jul 7, 2025 136.19 136.27 134.97 135.57 135.57 -0.74% 515,846
Jul 3, 2025 135.99 136.78 135.99 136.58 136.58 0.72% 326,951
Jul 2, 2025 134.79 135.60 134.79 135.60 135.60 0.49% 1,104,219
Jul 1, 2025 134.91 135.24 134.52 134.94 134.94 -0.27% 607,809
Jun 30, 2025 135.03 135.44 134.58 135.30 135.30 0.72% 866,568
Jun 27, 2025 134.05 134.74 133.51 134.33 134.33 0.40% 417,874
Jun 26, 2025 133.23 133.84 132.98 133.80 133.80 0.80% 566,560
Jun 25, 2025 132.97 133.11 132.53 132.74 132.74 -0.05% 283,131
Jun 24, 2025 132.09 132.96 131.98 132.80 132.80 1.20% 371,321
Jun 23, 2025 130.01 131.28 129.39 131.23 131.23 0.97% 740,497
Jun 20, 2025 131.03 131.14 129.64 129.97 129.97 -0.28% 327,635
Jun 18, 2025 130.64 131.15 130.17 130.33 130.33 -0.02% 541,912
Jun 17, 2025 130.90 131.27 130.19 130.35 130.35 -0.86% 1,033,590
Jun 16, 2025 130.82 131.81 130.82 131.48 131.48 0.79% 423,122
Jun 13, 2025 130.85 131.59 130.19 130.45 130.13 -1.21% 536,906
Jun 12, 2025 131.13 132.05 131.13 132.05 131.73 0.42% 441,866
Jun 11, 2025 132.06 132.32 131.05 131.50 131.18 -0.30% 358,564
Jun 10, 2025 131.26 131.95 131.07 131.89 131.57 0.50% 396,489
Jun 9, 2025 131.40 131.56 131.06 131.24 130.92 0.05% 517,877
Jun 6, 2025 131.00 131.53 130.74 131.18 130.86 0.99% 245,522
Jun 5, 2025 130.91 131.23 129.56 129.89 129.57 -0.44% 1,151,370
Jun 4, 2025 130.64 130.91 130.35 130.46 130.14 -0.02% 296,256
Jun 3, 2025 129.60 130.68 129.53 130.49 130.17 0.66% 269,943
Jun 2, 2025 128.66 129.64 127.95 129.63 129.31 0.50% 368,772
May 30, 2025 128.79 129.30 127.65 128.98 128.66 -0.11% 377,003
May 29, 2025 129.72 129.72 128.26 129.12 128.80 0.44% 605,546
May 28, 2025 129.36 129.73 128.42 128.55 128.24 -0.60% 566,213
May 27, 2025 128.10 129.34 127.83 129.33 129.01 2.09% 398,234
May 23, 2025 125.98 127.26 125.98 126.68 126.37 -0.71% 605,772
May 22, 2025 127.59 128.35 127.22 127.59 127.28 0.03% 405,040
May 21, 2025 128.80 129.70 127.32 127.55 127.24 -1.76% 567,288
May 20, 2025 129.84 130.06 129.14 129.83 129.51 -0.34% 351,254
May 19, 2025 128.64 130.39 128.64 130.27 129.95 0.11% 301,627
May 16, 2025 129.40 130.14 129.06 130.13 129.81 0.68% 272,977
May 15, 2025 128.05 129.34 128.05 129.25 128.93 0.55% 1,042,442
May 14, 2025 128.61 128.85 128.14 128.54 128.23 0.10% 274,056
May 13, 2025 127.70 128.91 127.55 128.41 128.10 0.71% 521,034
May 12, 2025 127.14 127.51 126.19 127.51 127.20 3.42% 516,375
May 9, 2025 123.86 123.96 122.96 123.29 122.99 -0.06% 255,109
May 8, 2025 123.44 124.60 122.70 123.37 123.07 0.70% 442,389
May 7, 2025 122.26 122.95 121.35 122.51 122.21 0.47% 464,778
May 6, 2025 121.82 122.87 121.55 121.94 121.64 -0.89% 637,946
May 5, 2025 122.69 123.72 122.66 123.04 122.74 -0.46% 298,988
May 2, 2025 123.30 123.99 122.87 123.61 123.31 1.54% 330,210
May 1, 2025 122.30 123.03 121.66 121.73 121.43 0.54% 602,630
Apr 30, 2025 119.21 121.35 118.11 121.08 120.78 0.21% 427,755