Skip to main content
logo
iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
161.60
+0.44 (0.27%)
At close: Jun 8, 2026, 4:00 PM EDT
162.07
+0.47 (0.29%)
After-hours: Jun 8, 2026, 6:57 PM EDT

ESGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026162.44163.01161.47161.60161.600.27%1,248,889
Jun 5, 2026164.58164.72160.89161.16161.16-2.76%606,947
Jun 4, 2026164.52166.00164.27165.73165.730.42%201,999
Jun 3, 2026166.07166.15164.94165.04165.04-0.79%315,655
Jun 2, 2026165.66166.46165.64166.36166.360.28%348,999
Jun 1, 2026165.03166.23164.89165.89165.890.42%468,761
May 29, 2026165.00165.57164.88165.20165.200.27%794,013
May 28, 2026163.75164.85163.57164.75164.750.64%443,832
May 27, 2026163.83164.00163.35163.70163.70-0.07%252,023
May 26, 2026163.65164.10163.29163.82163.820.68%358,996
May 22, 2026162.88163.39162.43162.72162.720.50%369,297
May 21, 2026160.91162.33160.78161.91161.910.17%484,207
May 20, 2026160.15161.69159.93161.64161.641.11%560,168
May 19, 2026159.97160.68159.38159.87159.87-0.58%292,355
May 18, 2026160.97161.47159.78160.81160.810.01%805,155
May 15, 2026161.52161.78160.57160.80160.80-1.24%441,521
May 14, 2026161.82163.15161.82162.82162.820.84%319,577
May 13, 2026160.65161.78160.02161.47161.470.48%418,337
May 12, 2026160.23160.70159.22160.70160.70-0.19%394,427
May 11, 2026160.22161.22160.11161.00161.000.34%446,940
May 8, 2026159.96160.54159.77160.45160.450.73%346,803
May 7, 2026160.07160.34158.97159.29159.29-0.37%463,194
May 6, 2026158.66160.04158.63159.88159.881.35%314,112
May 5, 2026157.20157.98157.20157.75157.750.85%293,445
May 4, 2026156.72157.27155.74156.42156.42-0.31%265,345
May 1, 2026157.00157.78156.90156.91156.910.20%357,605
Apr 30, 2026155.51156.66154.68156.60156.601.05%351,213
Apr 29, 2026154.82155.05154.25154.98154.980.10%540,309
Apr 28, 2026154.84155.05154.33154.82154.82-0.54%316,212
Apr 27, 2026155.10155.73155.02155.66155.660.19%564,162
Apr 24, 2026154.58155.45154.23155.36155.360.86%262,809
Apr 23, 2026154.34154.85152.65154.04154.04-0.48%224,598
Apr 22, 2026154.33154.83154.23154.78154.780.94%191,487
Apr 21, 2026154.65154.88152.99153.34153.34-0.56%635,885
Apr 20, 2026154.12154.41153.62154.21154.21-0.13%298,142
Apr 17, 2026153.57154.88153.49154.41154.411.25%437,443
Apr 16, 2026152.23152.77151.81152.51152.510.32%250,789
Apr 15, 2026151.02152.13150.82152.03152.030.83%369,584
Apr 14, 2026149.48150.78149.48150.78150.781.26%238,581
Apr 13, 2026146.98149.00146.89148.91148.910.97%272,311
Apr 10, 2026147.94148.15147.35147.48147.48-0.12%152,274
Apr 9, 2026146.89147.92146.45147.66147.660.39%418,405
Apr 8, 2026147.21147.40146.18147.08147.082.49%449,123
Apr 7, 2026143.12143.52141.69143.50143.50-0.01%628,879
Apr 6, 2026142.66143.53142.66143.52143.520.57%428,104
Apr 2, 2026140.52143.17140.30142.70142.700.18%494,466
Apr 1, 2026142.29143.24142.01142.44142.440.72%1,232,258
Mar 31, 2026138.97141.65138.69141.42141.422.93%1,352,575
Mar 30, 2026139.02139.08136.82137.39137.39-0.32%387,303
Mar 27, 2026139.56139.62137.63137.83137.83-1.78%691,037