iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
149.19
-0.66 (-0.44%)
At close: Feb 27, 2026, 4:00 PM EST
148.72
-0.47 (-0.32%)
After-hours: Feb 27, 2026, 6:42 PM EST
ESGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 148.29 | 149.27 | 148.09 | 149.18 | 149.18 | -0.45% | 292,258 |
| Feb 26, 2026 | 150.59 | 150.64 | 148.82 | 149.85 | 149.85 | -0.49% | 269,714 |
| Feb 25, 2026 | 149.79 | 150.67 | 149.79 | 150.59 | 150.59 | 0.86% | 727,136 |
| Feb 24, 2026 | 147.98 | 149.47 | 147.67 | 149.31 | 149.31 | 0.80% | 325,063 |
| Feb 23, 2026 | 149.43 | 149.89 | 147.76 | 148.12 | 148.12 | -1.21% | 395,688 |
| Feb 20, 2026 | 148.43 | 150.09 | 148.43 | 149.94 | 149.94 | 0.72% | 586,836 |
| Feb 19, 2026 | 148.60 | 149.17 | 148.26 | 148.87 | 148.87 | -0.25% | 404,477 |
| Feb 18, 2026 | 148.83 | 149.83 | 148.43 | 149.24 | 149.24 | 0.55% | 448,578 |
| Feb 17, 2026 | 147.75 | 148.83 | 146.85 | 148.42 | 148.42 | 0.14% | 583,880 |
| Feb 13, 2026 | 147.91 | 149.21 | 147.27 | 148.21 | 148.21 | 0.22% | 360,751 |
| Feb 12, 2026 | 150.83 | 151.07 | 147.72 | 147.89 | 147.89 | -1.69% | 488,470 |
| Feb 11, 2026 | 151.48 | 151.58 | 149.77 | 150.43 | 150.43 | -0.03% | 654,506 |
| Feb 10, 2026 | 151.10 | 151.39 | 150.37 | 150.48 | 150.48 | -0.30% | 456,754 |
| Feb 9, 2026 | 149.88 | 151.35 | 149.67 | 150.93 | 150.93 | 0.51% | 1,187,983 |
| 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 |