Skip to main content
iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
129.98
+0.10 (0.08%)
Nov 20, 2024, 4:00 PM EST - Market closed

ESGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024129.92130.01128.70129.98129.980.08%411,783
Nov 19, 2024128.52130.00128.50129.88129.880.35%465,502
Nov 18, 2024128.96129.73128.86129.43129.430.41%571,023
Nov 15, 2024129.92129.92128.54128.90128.90-1.38%1,057,537
Nov 14, 2024131.53131.62130.53130.71130.71-0.58%466,529
Nov 13, 2024131.44131.98131.08131.47131.470.04%420,863
Nov 12, 2024131.79131.99130.95131.42131.42-0.36%344,003
Nov 11, 2024131.98132.12131.49131.90131.900.24%401,681
Nov 8, 2024131.12131.89131.02131.58131.580.45%365,249
Nov 7, 2024130.26131.17130.24130.99130.990.89%613,060
Nov 6, 2024129.25130.05128.67129.83129.832.46%978,107
Nov 5, 2024125.35126.71125.22126.71126.711.21%1,014,291
Nov 4, 2024125.34125.81124.79125.19125.19-0.17%967,351
Nov 1, 2024125.42126.38125.33125.40125.400.63%663,713
Oct 31, 2024126.36126.36124.61124.61124.61-2.07%634,486
Oct 30, 2024127.39128.01127.12127.24127.24-0.29%670,106
Oct 29, 2024127.12127.83126.87127.61127.610.11%515,733
Oct 28, 2024127.75127.85127.38127.47127.470.31%317,228
Oct 25, 2024127.55128.23126.85127.07127.07-0.01%324,103
Oct 24, 2024127.15127.24126.57127.08127.080.26%276,961
Oct 23, 2024127.39127.58125.96126.75126.75-0.86%360,546
Oct 22, 2024127.51128.15127.31127.85127.85-0.19%866,852
Oct 21, 2024128.13128.31127.40128.09128.09-0.20%310,228
Oct 18, 2024128.31128.49127.97128.35128.350.36%284,049
Oct 17, 2024128.67128.67127.89127.89127.89-0.08%273,991
Oct 16, 2024127.47128.09127.31127.99127.990.42%526,586
Oct 15, 2024128.41128.61127.22127.46127.46-0.78%410,895
Oct 14, 2024127.70128.65127.70128.46128.460.84%249,575
Oct 11, 2024126.53127.55126.53127.39127.390.57%299,772
Oct 10, 2024126.59126.97126.27126.67126.67-0.17%481,363
Oct 9, 2024126.01126.98125.93126.88126.880.70%257,099
Oct 8, 2024125.20126.13125.20126.00126.000.96%466,828
Oct 7, 2024125.46125.62124.56124.80124.80-0.87%236,134
Oct 4, 2024125.88125.97124.89125.90125.900.92%267,024
Oct 3, 2024124.61125.15124.28124.75124.75-0.18%423,258
Oct 2, 2024124.72125.28124.30124.98124.980.01%326,488
Oct 1, 2024126.03126.03124.44124.97124.97-0.96%563,662
Sep 30, 2024125.49126.29124.95126.18126.180.41%431,162
Sep 27, 2024126.16126.26125.42125.67125.67-0.17%395,803
Sep 26, 2024126.33126.33125.36125.88125.880.42%539,885
Sep 25, 2024125.57125.79125.14125.35125.35-0.53%286,527
Sep 24, 2024125.87126.06125.31126.02125.580.24%364,310
Sep 23, 2024125.62125.86125.42125.72125.280.29%633,987
Sep 20, 2024125.43125.68124.78125.36124.92-0.29%1,107,887
Sep 19, 2024125.56126.09125.12125.72125.281.75%421,517
Sep 18, 2024123.93125.19123.46123.56123.13-0.30%354,996
Sep 17, 2024124.25124.59123.43123.93123.500.07%279,202
Sep 16, 2024123.46123.87123.20123.84123.410.22%352,743
Sep 13, 2024123.02123.79122.95123.57123.140.58%237,259
Sep 12, 2024122.00122.91121.46122.86122.430.88%1,002,371
Sep 11, 2024120.48122.00118.62121.79121.371.06%375,487
Sep 10, 2024120.35120.57119.34120.51120.090.43%228,141
Sep 9, 2024119.56120.27119.14119.99119.571.15%240,487
Sep 6, 2024120.63120.99118.39118.63118.22-1.62%363,909
Sep 5, 2024120.82121.44120.02120.58120.16-0.23%739,126
Sep 4, 2024120.74121.60120.56120.86120.44-0.35%619,847
Sep 3, 2024123.11123.11120.73121.28120.86-2.05%503,542
Aug 30, 2024123.24123.94122.41123.82123.390.97%525,875
Aug 29, 2024122.96123.78122.39122.63122.200.06%282,612
Aug 28, 2024123.17123.19121.85122.56122.13-0.56%635,130
Aug 27, 2024122.77123.36122.58123.25122.820.11%750,554
Aug 26, 2024123.59123.85122.77123.11122.68-0.29%225,302
Aug 23, 2024122.72123.63122.49123.47123.041.14%270,828
Aug 22, 2024123.47123.68121.85122.08121.65-0.88%600,167
Aug 21, 2024122.81123.40122.54123.17122.740.45%309,519
Aug 20, 2024122.70123.12122.33122.62122.19-0.20%272,104
Aug 19, 2024121.65122.87121.59122.87122.441.01%256,699
Aug 16, 2024121.00121.83121.00121.64121.220.16%443,663
Aug 15, 2024120.54121.45120.54121.44121.021.71%175,190
Aug 14, 2024119.31119.66118.65119.40118.980.32%474,549
Aug 13, 2024117.74119.04117.72119.02118.611.70%301,360
Aug 12, 2024117.17117.59116.58117.03116.620.09%338,771
Aug 9, 2024116.24117.31116.05116.93116.520.39%507,346
Aug 8, 2024115.06116.59114.55116.48116.072.40%439,063
Aug 7, 2024116.17116.75113.67113.75113.35-0.76%552,460
Aug 6, 2024114.17116.30113.75114.62114.221.03%1,465,522
Aug 5, 2024111.88114.91111.88113.45113.05-2.98%1,733,627
Aug 2, 2024117.43117.80115.95116.93116.52-1.97%575,820
Aug 1, 2024121.51122.05118.57119.28118.86-1.47%881,760
Jul 31, 2024120.75121.69120.40121.06120.641.70%359,398
Jul 30, 2024119.97120.16118.26119.04118.63-0.48%1,316,897
Jul 29, 2024120.02120.17119.26119.61119.19-0.01%995,745
Jul 26, 2024119.12120.18118.90119.62119.201.26%753,555
Jul 25, 2024118.72120.20117.95118.13117.72-0.53%1,178,585
Jul 24, 2024120.35120.49118.54118.76118.35-2.22%484,303
Jul 23, 2024121.64122.15121.41121.46121.04-0.19%517,608
Jul 22, 2024121.20121.79120.90121.69121.271.09%525,435
Jul 19, 2024121.08121.47120.15120.38119.96-0.65%1,375,990
Jul 18, 2024122.67122.78120.72121.17120.75-0.86%2,137,542
Jul 17, 2024122.60123.06122.21122.22121.79-1.49%868,964
Jul 16, 2024123.58124.11123.39124.07123.640.79%759,703
Jul 15, 2024123.30123.94122.80123.10122.670.17%741,995
Jul 12, 2024122.23123.70122.23122.89122.460.66%482,674
Jul 11, 2024123.17123.38121.97122.09121.66-0.78%1,264,367
Jul 10, 2024122.26123.14122.04123.05122.620.93%1,245,216
Jul 9, 2024121.99122.16121.83121.92121.500.11%757,960
Jul 8, 2024121.75121.92121.56121.78121.360.17%386,271
Jul 5, 2024120.91121.66120.83121.57121.150.53%523,226
Jul 3, 2024120.26121.03120.26120.93120.510.48%415,732
Jul 2, 2024119.11120.35119.11120.35119.930.66%794,861