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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |