Skip to main content
logo
iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
141.02
-0.95 (-0.67%)
Aug 29, 2025, 4:00 PM - Market closed

ESGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025141.65141.66140.67141.02141.02-0.67%283,821
Aug 28, 2025141.50142.07141.25141.97141.970.38%499,681
Aug 27, 2025140.90141.55140.90141.43141.430.28%325,702
Aug 26, 2025140.41141.08140.29141.03141.030.43%190,949
Aug 25, 2025140.75141.06140.41140.43140.43-0.46%1,091,932
Aug 22, 2025139.28141.35139.28141.08141.081.56%308,828
Aug 21, 2025138.99139.43138.57138.91138.91-0.37%564,759
Aug 20, 2025139.58139.67138.24139.42139.42-0.24%301,127
Aug 19, 2025140.62140.77139.51139.76139.76-0.59%398,366
Aug 18, 2025140.37140.72140.32140.59140.59-0.01%453,128
Aug 15, 2025141.13141.13140.39140.60140.60-0.13%262,586
Aug 14, 2025140.42141.06140.39140.78140.78-0.12%262,272
Aug 13, 2025140.89141.15140.50140.95140.950.36%348,170
Aug 12, 2025139.48140.48139.13140.44140.441.07%691,201
Aug 11, 2025139.35139.71138.72138.96138.96-0.28%276,104
Aug 8, 2025138.67139.43138.67139.35139.350.73%226,855
Aug 7, 2025139.18139.37137.63138.34138.34-0.03%299,570
Aug 6, 2025137.51138.52137.39138.38138.380.76%493,874
Aug 5, 2025138.14138.35137.14137.33137.33-0.54%975,499
Aug 4, 2025136.72138.08136.72138.08138.081.62%432,782
Aug 1, 2025136.80136.80135.34135.88135.88-1.71%277,754
Jul 31, 2025139.81139.94137.94138.24138.24-0.32%484,207
Jul 30, 2025138.87139.39138.09138.68138.68-0.09%525,680
Jul 29, 2025139.47139.47138.60138.80138.80-0.19%275,762
Jul 28, 2025139.32139.35138.84139.06139.06-0.06%416,934
Jul 25, 2025138.71139.25138.64139.14139.140.45%366,505
Jul 24, 2025138.45138.85138.41138.51138.510.08%363,714
Jul 23, 2025137.79138.40137.46138.40138.400.76%374,590
Jul 22, 2025137.25137.50136.68137.36137.360.12%720,563
Jul 21, 2025137.24137.80137.11137.19137.190.09%807,340
Jul 18, 2025137.53137.53136.76137.06137.06-0.02%429,089
Jul 17, 2025136.28137.14136.24137.09137.090.65%334,248
Jul 16, 2025136.10136.29134.82136.21136.210.34%510,017
Jul 15, 2025136.88136.89135.73135.75135.75-0.43%219,835
Jul 14, 2025136.01136.41135.67136.34136.340.22%265,736
Jul 11, 2025135.95136.28135.64136.04136.04-0.39%357,881
Jul 10, 2025136.40136.85135.99136.57136.570.17%363,552
Jul 9, 2025135.98136.38135.60136.34136.340.65%573,273
Jul 8, 2025135.76135.87135.34135.46135.46-0.08%399,921
Jul 7, 2025136.19136.27134.97135.57135.57-0.74%515,846
Jul 3, 2025135.99136.78135.99136.58136.580.72%326,951
Jul 2, 2025134.79135.60134.79135.60135.600.49%1,104,219
Jul 1, 2025134.91135.24134.52134.94134.94-0.27%607,809
Jun 30, 2025135.03135.44134.58135.30135.300.72%866,568
Jun 27, 2025134.05134.74133.51134.33134.330.40%417,874
Jun 26, 2025133.23133.84132.98133.80133.800.80%566,560
Jun 25, 2025132.97133.11132.53132.74132.74-0.05%283,131
Jun 24, 2025132.09132.96131.98132.80132.801.20%371,321
Jun 23, 2025130.01131.28129.39131.23131.230.97%740,497
Jun 20, 2025131.03131.14129.64129.97129.97-0.28%327,635