iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
150.34
+0.31 (0.21%)
Oct 28, 2025, 4:00 PM EDT - Market closed

ESGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025150.33150.78149.92150.34150.340.21%1,474,227
Oct 27, 2025149.47150.07149.32150.03150.031.21%243,603
Oct 24, 2025147.96148.49147.92148.23148.230.86%306,860
Oct 23, 2025146.14147.22146.08146.96146.960.63%557,874
Oct 22, 2025147.04147.04145.08146.04146.04-0.61%407,664
Oct 21, 2025146.82147.33146.59146.94146.940.08%606,185
Oct 20, 2025145.97147.04145.97146.82146.821.06%555,956
Oct 17, 2025144.06145.54143.91145.28145.280.55%376,709
Oct 16, 2025145.71146.14143.71144.48144.48-0.59%390,598
Oct 15, 2025145.74146.50144.09145.34145.340.46%390,334
Oct 14, 2025143.57145.49142.75144.68144.68-0.17%960,140
Oct 13, 2025144.44145.30144.30144.92144.921.47%1,495,396
Oct 10, 2025147.01147.42142.76142.82142.82-2.70%899,652
Oct 9, 2025147.22147.36146.43146.78146.78-0.28%668,981
Oct 8, 2025146.61147.22146.38147.19147.190.63%350,093
Oct 7, 2025147.10147.21145.92146.27146.27-0.45%652,755
Oct 6, 2025146.95147.12146.44146.93146.930.32%428,273
Oct 3, 2025146.53147.18146.20146.46146.460.01%463,324
Oct 2, 2025146.57146.59145.84146.44146.440.21%541,660
Oct 1, 2025144.95146.28144.95146.14146.140.37%693,474
Sep 30, 2025144.96145.72144.64145.60145.600.28%641,354
Sep 29, 2025145.31145.51144.81145.19145.190.30%1,125,168
Sep 26, 2025144.13144.83143.83144.75144.750.63%547,509
Sep 25, 2025143.89144.15143.06143.84143.84-0.51%443,368
Sep 24, 2025145.34145.34144.24144.58144.58-0.31%405,146
Sep 23, 2025145.87145.94144.76145.03145.03-0.57%430,443
Sep 22, 2025144.81145.94144.81145.86145.860.50%658,503
Sep 19, 2025144.93145.28144.39145.14145.140.48%381,707
Sep 18, 2025144.30145.01143.96144.45144.450.56%727,526
Sep 17, 2025143.70144.19142.54143.64143.64-0.06%744,843
Sep 16, 2025144.07144.21143.54143.73143.73-0.44%1,559,112
Sep 15, 2025144.03144.43144.03144.37144.000.54%703,192
Sep 12, 2025143.72144.00143.52143.59143.23-0.11%729,483
Sep 11, 2025142.89143.89142.80143.75143.390.88%860,046
Sep 10, 2025142.84143.02142.12142.50142.140.26%704,044
Sep 9, 2025141.77142.23141.41142.13141.770.23%473,835
Sep 8, 2025141.81141.99141.44141.80141.440.27%540,859
Sep 5, 2025142.35142.39140.53141.42141.06-0.21%319,665
Sep 4, 2025140.70141.73140.45141.72141.360.80%348,810
Sep 3, 2025140.42140.73139.88140.59140.230.48%318,884
Sep 2, 2025139.16139.96138.75139.92139.57-0.78%374,541
Aug 29, 2025141.65141.66140.67141.02140.66-0.67%283,821
Aug 28, 2025141.50142.07141.25141.97141.610.38%499,681
Aug 27, 2025140.90141.55140.90141.43141.070.28%325,702
Aug 26, 2025140.41141.08140.29141.03140.670.43%190,949
Aug 25, 2025140.75141.06140.41140.43140.07-0.46%1,091,932
Aug 22, 2025139.28141.35139.28141.08140.721.56%308,828
Aug 21, 2025138.99139.43138.57138.91138.56-0.37%564,759
Aug 20, 2025139.58139.67138.24139.42139.07-0.24%301,127
Aug 19, 2025140.62140.77139.51139.76139.41-0.59%398,366