iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
141.01
-2.09 (-1.46%)
At close: Mar 20, 2026, 4:00 PM EDT
141.25
+0.24 (0.17%)
After-hours: Mar 20, 2026, 6:45 PM EDT
ESGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 142.97 | 142.97 | 140.23 | 141.01 | 141.01 | -1.46% | 1,064,119 |
| Mar 19, 2026 | 142.30 | 143.79 | 141.94 | 143.10 | 143.10 | -0.20% | 1,198,683 |
| Mar 18, 2026 | 144.75 | 145.10 | 143.33 | 143.38 | 143.38 | -1.38% | 909,819 |
| Mar 17, 2026 | 145.58 | 146.11 | 145.18 | 145.39 | 145.39 | 0.08% | 269,746 |
| Mar 16, 2026 | 144.96 | 145.92 | 144.87 | 145.27 | 144.90 | 1.06% | 514,857 |
| Mar 13, 2026 | 145.19 | 146.00 | 143.56 | 143.74 | 143.37 | -0.57% | 931,681 |
| Mar 12, 2026 | 145.80 | 145.91 | 144.56 | 144.56 | 144.19 | -1.69% | 495,177 |
| Mar 11, 2026 | 147.45 | 147.84 | 146.39 | 147.05 | 146.68 | -0.09% | 909,883 |
| Mar 10, 2026 | 147.52 | 148.56 | 146.68 | 147.18 | 146.81 | -0.19% | 642,201 |
| Mar 9, 2026 | 144.84 | 147.77 | 143.97 | 147.46 | 147.08 | 0.85% | 786,484 |
| Mar 6, 2026 | 146.23 | 147.04 | 145.65 | 146.22 | 145.85 | -1.28% | 469,589 |
| Mar 5, 2026 | 148.22 | 149.08 | 146.93 | 148.11 | 147.73 | -0.60% | 403,533 |
| Mar 4, 2026 | 148.13 | 149.40 | 147.82 | 149.00 | 148.62 | 0.72% | 474,721 |
| Mar 3, 2026 | 146.96 | 148.47 | 145.64 | 147.94 | 147.56 | -0.89% | 889,097 |
| Mar 2, 2026 | 147.51 | 149.78 | 147.50 | 149.27 | 148.89 | 0.05% | 537,809 |
| Feb 27, 2026 | 148.29 | 149.27 | 148.09 | 149.19 | 148.81 | -0.44% | 292,570 |
| Feb 26, 2026 | 150.59 | 150.64 | 148.82 | 149.85 | 149.47 | -0.49% | 270,397 |
| Feb 25, 2026 | 149.79 | 150.67 | 149.79 | 150.59 | 150.21 | 0.86% | 727,309 |
| Feb 24, 2026 | 147.98 | 149.47 | 147.67 | 149.31 | 148.93 | 0.80% | 325,063 |
| Feb 23, 2026 | 149.43 | 149.89 | 147.76 | 148.12 | 147.74 | -1.21% | 395,689 |
| Feb 20, 2026 | 148.43 | 150.09 | 148.43 | 149.94 | 149.56 | 0.72% | 587,051 |
| Feb 19, 2026 | 148.60 | 149.17 | 148.26 | 148.87 | 148.49 | -0.25% | 404,479 |
| Feb 18, 2026 | 148.83 | 149.83 | 148.43 | 149.24 | 148.86 | 0.55% | 448,772 |
| Feb 17, 2026 | 147.75 | 148.83 | 146.85 | 148.42 | 148.04 | 0.14% | 583,880 |
| Feb 13, 2026 | 147.91 | 149.21 | 147.27 | 148.21 | 147.83 | 0.22% | 360,756 |
| Feb 12, 2026 | 150.83 | 151.07 | 147.72 | 147.89 | 147.51 | -1.69% | 488,473 |
| Feb 11, 2026 | 151.48 | 151.58 | 149.77 | 150.43 | 150.05 | -0.03% | 654,506 |
| Feb 10, 2026 | 151.10 | 151.39 | 150.37 | 150.48 | 150.10 | -0.30% | 456,764 |
| Feb 9, 2026 | 149.88 | 151.35 | 149.67 | 150.93 | 150.55 | 0.51% | 1,187,985 |
| Feb 6, 2026 | 148.12 | 150.45 | 147.95 | 150.16 | 149.78 | 2.06% | 545,853 |
| Feb 5, 2026 | 147.85 | 148.45 | 146.79 | 147.13 | 146.76 | -1.24% | 1,208,255 |
| Feb 4, 2026 | 149.96 | 150.09 | 147.98 | 148.97 | 148.59 | -0.53% | 1,433,552 |
| Feb 3, 2026 | 151.59 | 151.69 | 148.67 | 149.77 | 149.39 | -1.14% | 1,044,557 |
| Feb 2, 2026 | 150.15 | 151.77 | 150.15 | 151.49 | 151.10 | 0.48% | 712,222 |
| Jan 30, 2026 | 150.71 | 151.30 | 149.71 | 150.77 | 150.39 | -0.35% | 807,964 |
| Jan 29, 2026 | 151.83 | 152.10 | 149.30 | 151.30 | 150.91 | -0.32% | 1,068,972 |
| Jan 28, 2026 | 152.08 | 152.31 | 151.45 | 151.79 | 151.40 | 0.05% | 835,345 |
| Jan 27, 2026 | 151.41 | 151.94 | 151.28 | 151.71 | 151.32 | 0.38% | 336,062 |
| Jan 26, 2026 | 150.59 | 151.37 | 150.47 | 151.13 | 150.75 | 0.59% | 424,379 |
| Jan 23, 2026 | 150.09 | 150.62 | 149.88 | 150.24 | 149.86 | -0.02% | 396,657 |
| Jan 22, 2026 | 150.29 | 150.64 | 149.76 | 150.27 | 149.89 | 0.69% | 551,167 |
| Jan 21, 2026 | 147.99 | 150.02 | 147.77 | 149.24 | 148.86 | 1.14% | 1,606,477 |
| Jan 20, 2026 | 148.43 | 149.21 | 147.36 | 147.56 | 147.18 | -2.13% | 918,659 |
| Jan 16, 2026 | 151.22 | 151.33 | 150.48 | 150.77 | 150.39 | -0.09% | 207,074 |
| Jan 15, 2026 | 151.37 | 151.64 | 150.70 | 150.90 | 150.52 | 0.29% | 271,963 |
| Jan 14, 2026 | 150.60 | 150.76 | 149.55 | 150.46 | 150.08 | -0.52% | 776,579 |
| Jan 13, 2026 | 151.75 | 151.75 | 150.70 | 151.24 | 150.85 | -0.25% | 708,109 |
| Jan 12, 2026 | 150.58 | 151.79 | 150.58 | 151.62 | 151.23 | 0.12% | 369,347 |
| Jan 9, 2026 | 150.81 | 151.70 | 150.48 | 151.44 | 151.05 | 0.58% | 474,270 |
| Jan 8, 2026 | 150.48 | 150.87 | 150.28 | 150.57 | 150.19 | -0.13% | 294,537 |