Skip to main content
iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
131.66
+1.30 (1.00%)
Jan 17, 2025, 4:00 PM EST - Market closed

ESGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025131.68132.09131.36131.66131.661.00%1,043,326
Jan 16, 2025130.63130.94130.21130.36130.36-0.15%4,480,411
Jan 15, 2025130.12130.80129.81130.55130.551.81%617,819
Jan 14, 2025128.56128.76127.40128.23128.230.23%531,714
Jan 13, 2025126.52128.00126.52127.94127.940.20%663,980
Jan 10, 2025128.84128.88127.33127.69127.69-1.54%719,139
Jan 8, 2025129.38129.94128.81129.69129.690.17%448,787
Jan 7, 2025131.48131.49129.09129.47129.47-1.13%296,054
Jan 6, 2025131.12131.91130.62130.95130.950.56%335,887
Jan 3, 2025129.17130.37129.01130.22130.221.23%619,801
Jan 2, 2025129.42130.01127.75128.64128.64-0.14%395,924
Dec 31, 2024129.63129.85128.50128.82128.82-0.42%502,667
Dec 30, 2024129.21130.05128.44129.36129.36-1.06%472,280
Dec 27, 2024131.48131.48129.87130.74130.74-1.08%357,917
Dec 26, 2024131.77132.37131.50132.17132.17-0.02%548,549
Dec 24, 2024130.95132.19130.90132.19132.191.11%374,089
Dec 23, 2024129.86130.85129.23130.74130.740.62%697,958
Dec 20, 2024127.80130.94127.77129.94129.941.24%996,830
Dec 19, 2024129.48129.95128.34128.35128.35-0.10%3,289,792
Dec 18, 2024132.64132.92128.42128.48128.48-3.06%1,037,612
Dec 17, 2024132.46132.77132.26132.54132.54-0.81%526,967
Dec 16, 2024133.40133.80133.31133.62133.210.41%923,660
Dec 13, 2024133.53133.73132.76133.07132.66-0.07%826,741
Dec 12, 2024133.56133.78133.16133.16132.75-0.50%702,060
Dec 11, 2024133.52134.02133.34133.83133.420.81%2,996,398
Dec 10, 2024133.29133.39132.60132.75132.34-0.41%2,040,854
Dec 9, 2024133.90133.98133.15133.29132.88-0.57%2,070,688
Dec 6, 2024133.82134.27133.82134.05133.640.25%637,345
Dec 5, 2024133.99134.17133.67133.71133.30-0.25%858,961
Dec 4, 2024133.43134.09133.38134.05133.640.77%688,756
Dec 3, 2024132.89133.07132.62133.03132.620.11%471,942
Dec 2, 2024132.72133.07132.65132.89132.480.13%2,535,771
Nov 29, 2024132.03132.88132.03132.72132.310.67%468,433
Nov 27, 2024132.17132.33131.51131.84131.44-0.39%709,856
Nov 26, 2024131.93132.50131.83132.36131.950.46%631,049
Nov 25, 2024132.00132.42131.24131.75131.350.40%713,422
Nov 22, 2024130.89131.34130.78131.23130.830.26%1,546,719
Nov 21, 2024130.52131.19129.52130.89130.490.70%699,283
Nov 20, 2024129.92130.01128.70129.98129.580.08%411,783
Nov 19, 2024128.52130.00128.50129.88129.480.35%465,502
Nov 18, 2024128.96129.73128.86129.43129.030.41%571,023
Nov 15, 2024129.92129.92128.54128.90128.50-1.38%1,057,537
Nov 14, 2024131.53131.62130.53130.71130.31-0.58%466,529
Nov 13, 2024131.44131.98131.08131.47131.070.04%420,863
Nov 12, 2024131.79131.99130.95131.42131.02-0.36%344,003
Nov 11, 2024131.98132.12131.49131.90131.500.24%401,681
Nov 8, 2024131.12131.89131.02131.58131.180.45%365,249
Nov 7, 2024130.26131.17130.24130.99130.590.89%613,060
Nov 6, 2024129.25130.05128.67129.83129.432.46%978,107
Nov 5, 2024125.35126.71125.22126.71126.321.21%1,014,291
Nov 4, 2024125.34125.81124.79125.19124.81-0.17%967,351
Nov 1, 2024125.42126.38125.33125.40125.020.63%663,713
Oct 31, 2024126.36126.36124.61124.61124.23-2.07%634,486
Oct 30, 2024127.39128.01127.12127.24126.85-0.29%670,106
Oct 29, 2024127.12127.83126.87127.61127.220.11%515,733
Oct 28, 2024127.75127.85127.38127.47127.080.31%317,228
Oct 25, 2024127.55128.23126.85127.07126.68-0.01%324,103
Oct 24, 2024127.15127.24126.57127.08126.690.26%276,961
Oct 23, 2024127.39127.58125.96126.75126.36-0.86%360,546
Oct 22, 2024127.51128.15127.31127.85127.46-0.19%866,852
Oct 21, 2024128.13128.31127.40128.09127.70-0.20%310,228
Oct 18, 2024128.31128.49127.97128.35127.960.36%284,049
Oct 17, 2024128.67128.67127.89127.89127.50-0.08%273,991
Oct 16, 2024127.47128.09127.31127.99127.600.42%526,586
Oct 15, 2024128.41128.61127.22127.46127.07-0.78%410,895
Oct 14, 2024127.70128.65127.70128.46128.070.84%249,575
Oct 11, 2024126.53127.55126.53127.39127.000.57%299,772
Oct 10, 2024126.59126.97126.27126.67126.28-0.17%481,363
Oct 9, 2024126.01126.98125.93126.88126.490.70%257,099
Oct 8, 2024125.20126.13125.20126.00125.610.96%466,828
Oct 7, 2024125.46125.62124.56124.80124.42-0.87%236,134
Oct 4, 2024125.88125.97124.89125.90125.510.92%267,024
Oct 3, 2024124.61125.15124.28124.75124.37-0.18%423,258
Oct 2, 2024124.72125.28124.30124.98124.600.01%326,488
Oct 1, 2024126.03126.03124.44124.97124.59-0.96%563,662
Sep 30, 2024125.49126.29124.95126.18125.790.41%431,162
Sep 27, 2024126.16126.26125.42125.67125.28-0.17%395,803
Sep 26, 2024126.33126.33125.36125.88125.490.42%539,885
Sep 25, 2024125.57125.79125.14125.35124.97-0.53%286,527
Sep 24, 2024125.87126.06125.31126.02125.200.24%364,310
Sep 23, 2024125.62125.86125.42125.72124.900.29%633,987
Sep 20, 2024125.43125.68124.78125.36124.54-0.29%1,107,887
Sep 19, 2024125.56126.09125.12125.72124.901.75%421,517
Sep 18, 2024123.93125.19123.46123.56122.75-0.30%354,996
Sep 17, 2024124.25124.59123.43123.93123.120.07%279,202
Sep 16, 2024123.46123.87123.20123.84123.030.22%352,743
Sep 13, 2024123.02123.79122.95123.57122.760.58%237,259
Sep 12, 2024122.00122.91121.46122.86122.060.88%1,002,371
Sep 11, 2024120.48122.00118.62121.79120.991.06%375,487
Sep 10, 2024120.35120.57119.34120.51119.720.43%228,141
Sep 9, 2024119.56120.27119.14119.99119.211.15%240,487
Sep 6, 2024120.63120.99118.39118.63117.85-1.62%363,909
Sep 5, 2024120.82121.44120.02120.58119.79-0.23%739,126
Sep 4, 2024120.74121.60120.56120.86120.07-0.35%619,847
Sep 3, 2024123.11123.11120.73121.28120.49-2.05%503,542
Aug 30, 2024123.24123.94122.41123.82123.010.97%525,875
Aug 29, 2024122.96123.78122.39122.63121.830.06%282,612
Aug 28, 2024123.17123.19121.85122.56121.76-0.56%635,130
Aug 27, 2024122.77123.36122.58123.25122.440.11%750,554
Aug 26, 2024123.59123.85122.77123.11122.30-0.29%225,302