iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
146.95
+0.68 (0.46%)
Oct 8, 2025, 11:20 AM EDT - Market open
ESGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 147.10 | 147.21 | 145.92 | 146.27 | 146.27 | -0.45% | 652,755 |
| Oct 6, 2025 | 146.95 | 147.12 | 146.44 | 146.93 | 146.93 | 0.32% | 428,273 |
| Oct 3, 2025 | 146.53 | 147.18 | 146.20 | 146.46 | 146.46 | 0.01% | 463,324 |
| Oct 2, 2025 | 146.57 | 146.59 | 145.84 | 146.44 | 146.44 | 0.21% | 541,660 |
| Oct 1, 2025 | 144.95 | 146.28 | 144.95 | 146.14 | 146.14 | 0.37% | 693,474 |
| Sep 30, 2025 | 144.96 | 145.72 | 144.64 | 145.60 | 145.60 | 0.28% | 641,354 |
| Sep 29, 2025 | 145.31 | 145.51 | 144.81 | 145.19 | 145.19 | 0.30% | 1,125,168 |
| Sep 26, 2025 | 144.13 | 144.83 | 143.83 | 144.75 | 144.75 | 0.63% | 547,509 |
| Sep 25, 2025 | 143.89 | 144.15 | 143.06 | 143.84 | 143.84 | -0.51% | 443,368 |
| Sep 24, 2025 | 145.34 | 145.34 | 144.24 | 144.58 | 144.58 | -0.31% | 405,146 |
| Sep 23, 2025 | 145.87 | 145.94 | 144.76 | 145.03 | 145.03 | -0.57% | 430,443 |
| Sep 22, 2025 | 144.81 | 145.94 | 144.81 | 145.86 | 145.86 | 0.50% | 658,503 |
| Sep 19, 2025 | 144.93 | 145.28 | 144.39 | 145.14 | 145.14 | 0.48% | 381,707 |
| Sep 18, 2025 | 144.30 | 145.01 | 143.96 | 144.45 | 144.45 | 0.56% | 727,526 |
| Sep 17, 2025 | 143.70 | 144.19 | 142.54 | 143.64 | 143.64 | -0.06% | 744,843 |
| Sep 16, 2025 | 144.07 | 144.21 | 143.54 | 143.73 | 143.73 | -0.44% | 1,559,112 |
| Sep 15, 2025 | 144.03 | 144.43 | 144.03 | 144.37 | 144.00 | 0.54% | 703,192 |
| Sep 12, 2025 | 143.72 | 144.00 | 143.52 | 143.59 | 143.23 | -0.11% | 729,483 |
| Sep 11, 2025 | 142.89 | 143.89 | 142.80 | 143.75 | 143.39 | 0.88% | 860,046 |
| Sep 10, 2025 | 142.84 | 143.02 | 142.12 | 142.50 | 142.14 | 0.26% | 704,044 |
| Sep 9, 2025 | 141.77 | 142.23 | 141.41 | 142.13 | 141.77 | 0.23% | 473,835 |
| Sep 8, 2025 | 141.81 | 141.99 | 141.44 | 141.80 | 141.44 | 0.27% | 540,859 |
| Sep 5, 2025 | 142.35 | 142.39 | 140.53 | 141.42 | 141.06 | -0.21% | 319,665 |
| Sep 4, 2025 | 140.70 | 141.73 | 140.45 | 141.72 | 141.36 | 0.80% | 348,810 |
| Sep 3, 2025 | 140.42 | 140.73 | 139.88 | 140.59 | 140.23 | 0.48% | 318,884 |
| Sep 2, 2025 | 139.16 | 139.96 | 138.75 | 139.92 | 139.57 | -0.78% | 374,541 |
| Aug 29, 2025 | 141.65 | 141.66 | 140.67 | 141.02 | 140.66 | -0.67% | 283,821 |
| Aug 28, 2025 | 141.50 | 142.07 | 141.25 | 141.97 | 141.61 | 0.38% | 499,681 |
| Aug 27, 2025 | 140.90 | 141.55 | 140.90 | 141.43 | 141.07 | 0.28% | 325,702 |
| Aug 26, 2025 | 140.41 | 141.08 | 140.29 | 141.03 | 140.67 | 0.43% | 190,949 |
| Aug 25, 2025 | 140.75 | 141.06 | 140.41 | 140.43 | 140.07 | -0.46% | 1,091,932 |
| Aug 22, 2025 | 139.28 | 141.35 | 139.28 | 141.08 | 140.72 | 1.56% | 308,828 |
| Aug 21, 2025 | 138.99 | 139.43 | 138.57 | 138.91 | 138.56 | -0.37% | 564,759 |
| Aug 20, 2025 | 139.58 | 139.67 | 138.24 | 139.42 | 139.07 | -0.24% | 301,127 |
| Aug 19, 2025 | 140.62 | 140.77 | 139.51 | 139.76 | 139.41 | -0.59% | 398,366 |
| Aug 18, 2025 | 140.37 | 140.72 | 140.32 | 140.59 | 140.23 | -0.01% | 453,128 |
| Aug 15, 2025 | 141.13 | 141.13 | 140.39 | 140.60 | 140.24 | -0.13% | 262,586 |
| Aug 14, 2025 | 140.42 | 141.06 | 140.39 | 140.78 | 140.42 | -0.12% | 262,272 |
| Aug 13, 2025 | 140.89 | 141.15 | 140.50 | 140.95 | 140.59 | 0.36% | 348,170 |
| Aug 12, 2025 | 139.48 | 140.48 | 139.13 | 140.44 | 140.08 | 1.07% | 691,201 |
| Aug 11, 2025 | 139.35 | 139.71 | 138.72 | 138.96 | 138.61 | -0.28% | 276,104 |
| Aug 8, 2025 | 138.67 | 139.43 | 138.67 | 139.35 | 139.00 | 0.73% | 226,855 |
| Aug 7, 2025 | 139.18 | 139.37 | 137.63 | 138.34 | 137.99 | -0.03% | 299,570 |
| Aug 6, 2025 | 137.51 | 138.52 | 137.39 | 138.38 | 138.03 | 0.76% | 493,874 |
| Aug 5, 2025 | 138.14 | 138.35 | 137.14 | 137.33 | 136.98 | -0.54% | 975,499 |
| Aug 4, 2025 | 136.72 | 138.08 | 136.72 | 138.08 | 137.73 | 1.62% | 432,782 |
| Aug 1, 2025 | 136.80 | 136.80 | 135.34 | 135.88 | 135.54 | -1.71% | 277,754 |
| Jul 31, 2025 | 139.81 | 139.94 | 137.94 | 138.24 | 137.89 | -0.32% | 484,207 |
| Jul 30, 2025 | 138.87 | 139.39 | 138.09 | 138.68 | 138.33 | -0.09% | 525,680 |
| Jul 29, 2025 | 139.47 | 139.47 | 138.60 | 138.80 | 138.45 | -0.19% | 275,762 |