iShares ESG Aware MSCI USA ETF (ESGU)

NASDAQ: ESGU · Real-Time Price · USD

160.45

+1.16 (0.73%)

At close: May 8, 2026, 4:00 PM EDT

160.43

-0.02 (-0.02%)

After-hours: May 8, 2026, 7:52 PM EDT

ESGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	159.96	160.54	159.77	160.45	160.45	0.73%	345,798
May 7, 2026	160.07	160.34	158.97	159.29	159.29	-0.37%	463,122
May 6, 2026	158.66	160.04	158.63	159.88	159.88	1.35%	314,100
May 5, 2026	157.20	157.98	157.20	157.75	157.75	0.85%	293,442
May 4, 2026	156.72	157.27	155.74	156.42	156.42	-0.31%	265,245
May 1, 2026	157.00	157.78	156.90	156.91	156.91	0.20%	356,331
Apr 30, 2026	155.51	156.66	154.68	156.60	156.60	1.05%	349,805
Apr 29, 2026	154.82	155.05	154.25	154.98	154.98	0.10%	540,309
Apr 28, 2026	154.84	155.05	154.33	154.82	154.82	-0.54%	316,212
Apr 27, 2026	155.10	155.73	155.02	155.66	155.66	0.19%	564,162
Apr 24, 2026	154.58	155.45	154.23	155.36	155.36	0.86%	262,809
Apr 23, 2026	154.34	154.85	152.65	154.04	154.04	-0.48%	224,598
Apr 22, 2026	154.33	154.83	154.23	154.78	154.78	0.94%	191,487
Apr 21, 2026	154.65	154.88	152.99	153.34	153.34	-0.56%	635,885
Apr 20, 2026	154.12	154.41	153.62	154.21	154.21	-0.13%	298,142
Apr 17, 2026	153.57	154.88	153.49	154.41	154.41	1.25%	437,443
Apr 16, 2026	152.23	152.77	151.81	152.51	152.51	0.32%	250,789
Apr 15, 2026	151.02	152.13	150.82	152.03	152.03	0.83%	369,584
Apr 14, 2026	149.48	150.78	149.48	150.78	150.78	1.26%	238,581
Apr 13, 2026	146.98	149.00	146.89	148.91	148.91	0.97%	272,311
Apr 10, 2026	147.94	148.15	147.35	147.48	147.48	-0.12%	152,274
Apr 9, 2026	146.89	147.92	146.45	147.66	147.66	0.39%	418,405
Apr 8, 2026	147.21	147.40	146.18	147.08	147.08	2.49%	449,123
Apr 7, 2026	143.12	143.52	141.69	143.50	143.50	-0.01%	628,879
Apr 6, 2026	142.66	143.53	142.66	143.52	143.52	0.57%	428,104
Apr 2, 2026	140.52	143.17	140.30	142.70	142.70	0.18%	494,466
Apr 1, 2026	142.29	143.24	142.01	142.44	142.44	0.72%	1,232,258
Mar 31, 2026	138.97	141.65	138.69	141.42	141.42	2.93%	1,352,575
Mar 30, 2026	139.02	139.08	136.82	137.39	137.39	-0.32%	387,303
Mar 27, 2026	139.56	139.62	137.63	137.83	137.83	-1.78%	691,037
Mar 26, 2026	141.86	142.51	140.27	140.33	140.33	-1.74%	730,128
Mar 25, 2026	143.21	143.69	142.22	142.82	142.82	0.56%	688,658
Mar 24, 2026	141.75	142.78	141.29	142.02	142.02	-0.41%	1,089,134
Mar 23, 2026	143.05	144.13	142.25	142.61	142.61	1.13%	1,359,583
Mar 20, 2026	142.97	142.97	140.23	141.01	141.01	-1.46%	1,066,078
Mar 19, 2026	142.30	143.79	141.94	143.10	143.10	-0.20%	1,198,693
Mar 18, 2026	144.75	145.10	143.33	143.38	143.38	-1.38%	909,819
Mar 17, 2026	145.58	146.11	145.18	145.39	145.39	0.08%	269,746
Mar 16, 2026	144.96	145.92	144.87	145.27	144.90	1.06%	514,857
Mar 13, 2026	145.19	146.00	143.56	143.74	143.37	-0.57%	931,681
Mar 12, 2026	145.80	145.91	144.56	144.56	144.19	-1.69%	495,177
Mar 11, 2026	147.45	147.84	146.39	147.05	146.68	-0.09%	909,883
Mar 10, 2026	147.52	148.56	146.68	147.18	146.81	-0.19%	642,201
Mar 9, 2026	144.84	147.77	143.97	147.46	147.08	0.85%	786,484
Mar 6, 2026	146.23	147.04	145.65	146.22	145.85	-1.28%	469,589
Mar 5, 2026	148.22	149.08	146.93	148.11	147.73	-0.60%	403,533
Mar 4, 2026	148.13	149.40	147.82	149.00	148.62	0.72%	474,721
Mar 3, 2026	146.96	148.47	145.64	147.94	147.56	-0.89%	889,097
Mar 2, 2026	147.51	149.78	147.50	149.27	148.89	0.05%	537,809
Feb 27, 2026	148.29	149.27	148.09	149.19	148.81	-0.44%	292,570