iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
138.08
+2.20 (1.62%)
Aug 4, 2025, 4:00 PM - Market closed

Berry Global Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 2025130.64131.15130.17130.33130.33-0.02%541,912
Jun 17, 2025130.90131.27130.19130.35130.35-0.86%1,033,590
Jun 16, 2025130.82131.81130.82131.48131.480.79%423,122
Jun 13, 2025130.85131.59130.19130.45130.13-1.21%536,906
Jun 12, 2025131.13132.05131.13132.05131.730.42%441,866
Jun 11, 2025132.06132.32131.05131.50131.18-0.30%358,564
Jun 10, 2025131.26131.95131.07131.89131.570.50%396,489
Jun 9, 2025131.40131.56131.06131.24130.920.05%517,877
Jun 6, 2025131.00131.53130.74131.18130.860.99%245,522
Jun 5, 2025130.91131.23129.56129.89129.57-0.44%1,151,370
Jun 4, 2025130.64130.91130.35130.46130.14-0.02%296,256
Jun 3, 2025129.60130.68129.53130.49130.170.66%269,943
Jun 2, 2025128.66129.64127.95129.63129.310.50%368,772
May 30, 2025128.79129.30127.65128.98128.66-0.11%377,003
May 29, 2025129.72129.72128.26129.12128.800.44%605,546
May 28, 2025129.36129.73128.42128.55128.24-0.60%566,213
May 27, 2025128.10129.34127.83129.33129.012.09%398,234
May 23, 2025125.98127.26125.98126.68126.37-0.71%605,772
May 22, 2025127.59128.35127.22127.59127.280.03%405,040