Skip to main content
iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
128.98
-0.14 (-0.11%)
May 30, 2025, 4:00 PM - Market closed

ESGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025128.79129.30127.65128.98128.98-0.11%377,003
May 29, 2025129.72129.72128.26129.12129.120.44%605,546
May 28, 2025129.36129.73128.42128.55128.55-0.60%566,213
May 27, 2025128.10129.34127.83129.33129.332.09%398,234
May 23, 2025125.98127.26125.98126.68126.68-0.71%605,772
May 22, 2025127.59128.35127.22127.59127.590.03%405,040
May 21, 2025128.80129.70127.32127.55127.55-1.76%567,288
May 20, 2025129.84130.06129.14129.83129.83-0.34%351,254
May 19, 2025128.64130.39128.64130.27130.270.11%301,627
May 16, 2025129.40130.14129.06130.13130.130.68%272,977
May 15, 2025128.05129.34128.05129.25129.250.55%1,042,442
May 14, 2025128.61128.85128.14128.54128.540.10%274,056
May 13, 2025127.70128.91127.55128.41128.410.71%521,034
May 12, 2025127.14127.51126.19127.51127.513.42%516,375
May 9, 2025123.86123.96122.96123.29123.29-0.06%255,109
May 8, 2025123.44124.60122.70123.37123.370.70%442,389
May 7, 2025122.26122.95121.35122.51122.510.47%464,778
May 6, 2025121.82122.87121.55121.94121.94-0.89%637,946
May 5, 2025122.69123.72122.66123.04123.04-0.46%298,988
May 2, 2025123.30123.99122.87123.61123.611.54%330,210
May 1, 2025122.30123.03121.66121.73121.730.54%602,630
Apr 30, 2025119.21121.35118.11121.08121.080.21%427,755
Apr 29, 2025119.58121.06119.55120.83120.830.64%301,490
Apr 28, 2025120.21120.56118.76120.06120.060.06%930,858
Apr 25, 2025119.07120.07118.54119.99119.990.75%347,404
Apr 24, 2025116.96119.18116.64119.10119.102.12%314,934
Apr 23, 2025117.76118.73116.22116.63116.631.66%890,711
Apr 22, 2025113.11115.20113.10114.73114.732.61%520,506
Apr 21, 2025113.43113.53110.69111.81111.81-2.50%462,184
Apr 17, 2025114.84115.65114.20114.68114.680.12%588,797
Apr 16, 2025115.73116.46113.31114.54114.54-2.21%279,829
Apr 15, 2025117.50118.27116.88117.13117.13-0.09%328,118
Apr 14, 2025118.53118.53116.29117.23117.230.96%555,487
Apr 11, 2025113.86116.65113.19116.12116.121.72%516,680
Apr 10, 2025115.97116.26111.15114.16114.16-3.67%914,247
Apr 9, 2025107.25118.97107.25118.51118.519.67%801,873
Apr 8, 2025113.62114.39106.56108.06108.06-1.62%1,244,085
Apr 7, 2025106.54114.13105.18109.84109.84-0.35%1,844,348
Apr 4, 2025113.96114.68110.20110.23110.23-5.91%2,187,378
Apr 3, 2025118.57119.40117.15117.16117.16-4.97%1,212,525
Apr 2, 2025121.15123.81121.15123.29123.290.70%383,431
Apr 1, 2025121.45122.75120.72122.43122.430.43%419,638
Mar 31, 2025119.76122.14119.19121.91121.910.57%545,599
Mar 28, 2025123.26123.55121.07121.22121.22-2.04%601,236
Mar 27, 2025123.79124.58123.36123.74123.74-0.39%374,758
Mar 26, 2025125.53125.79123.88124.22124.22-1.16%505,577
Mar 25, 2025125.62125.96125.39125.68125.680.20%697,435
Mar 24, 2025124.56125.65124.47125.43125.431.81%532,445
Mar 21, 2025121.96123.31121.90123.20123.200.07%290,320
Mar 20, 2025122.63124.13122.51123.11123.11-0.24%324,249