Skip to main content
logo
iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
169.26
-0.80 (-0.47%)
Aug 17, 2026, 4:00 PM EDT - Market closed

ESGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 2026170.02170.02169.22169.26169.26-0.47%177,627
Aug 14, 2026170.47170.57169.87170.06170.06-0.25%160,195
Aug 13, 2026169.83170.85169.80170.48170.480.63%211,602
Aug 12, 2026169.82169.82169.20169.41169.410.23%267,931
Aug 11, 2026169.95169.95168.74169.02169.02-0.28%237,386
Aug 10, 2026169.29169.94169.29169.49169.49-0.03%499,667
Aug 7, 2026169.18169.67168.79169.54169.540.63%291,239
Aug 6, 2026168.72169.13168.22168.48168.48-0.17%242,360
Aug 5, 2026170.07170.40168.72168.76168.76-0.20%421,533
Aug 4, 2026166.57169.61166.57169.10169.101.80%296,269
Aug 3, 2026164.21166.30164.12166.11166.111.50%357,751
Jul 31, 2026163.14164.16161.76163.65163.650.71%400,913
Jul 30, 2026161.32162.68161.05162.50162.501.65%399,273
Jul 29, 2026162.17162.81159.83159.87159.87-1.58%267,789
Jul 28, 2026162.09162.85161.36162.43162.430.21%1,524,489
Jul 27, 2026163.13163.50161.40162.09162.090.02%559,486
Jul 24, 2026161.91163.05161.68162.05162.050.11%247,763
Jul 23, 2026162.21162.78161.23161.87161.87-1.21%727,876
Jul 22, 2026163.59164.43163.59163.86163.86-0.11%293,697
Jul 21, 2026163.59164.20163.22164.04164.040.83%236,723
Jul 20, 2026163.75164.24162.64162.69162.69-0.23%289,077
Jul 17, 2026162.67163.93162.53163.06163.06-1.06%266,709
Jul 16, 2026165.23165.53164.15164.80164.80-0.60%163,514
Jul 15, 2026165.64165.97164.71165.80165.800.34%206,979
Jul 14, 2026164.76165.50164.52165.23165.230.43%264,921
Jul 13, 2026165.04165.41164.27164.53164.53-0.69%285,784
Jul 10, 2026165.04165.75164.27165.68165.680.41%199,767
Jul 9, 2026163.94165.02163.80165.00165.000.86%261,402
Jul 8, 2026163.23163.74162.33163.60163.60-0.30%224,362
Jul 7, 2026164.47164.59163.50164.09164.09-0.54%210,469
Jul 6, 2026164.18165.04163.98164.98164.980.97%303,910
Jul 2, 2026163.86164.80162.38163.40163.40-0.12%290,017
Jul 1, 2026163.26164.44162.91163.60163.60-0.04%536,283
Jun 30, 2026162.45163.97162.45163.67163.670.70%327,581
Jun 29, 2026161.31162.64160.53162.54162.541.47%298,096
Jun 26, 2026159.78161.27159.32160.19160.19-0.27%374,338
Jun 25, 2026161.75161.91159.90160.62160.62-323,823
Jun 24, 2026160.89162.10160.12160.62160.62-0.06%1,162,621
Jun 23, 2026160.42161.86160.31160.71160.71-1.34%284,198
Jun 22, 2026163.54164.07162.62162.89162.89-0.21%898,184
Jun 18, 2026163.69163.69162.75163.23163.230.96%456,262
Jun 17, 2026163.91164.11161.39161.68161.68-1.17%427,912
Jun 16, 2026164.54164.87163.52163.60163.60-0.72%361,254
Jun 15, 2026164.06165.08164.06164.78164.781.84%919,319
Jun 12, 2026161.94162.76160.75162.14161.800.48%530,230
Jun 11, 2026159.30161.77158.49161.36161.021.64%407,352
Jun 10, 2026160.42161.45158.61158.75158.41-1.54%445,174
Jun 9, 2026162.57163.34157.88161.24160.90-0.22%570,595
Jun 8, 2026162.44163.01161.47161.60161.260.27%1,248,915
Jun 5, 2026164.58164.72160.89161.16160.82-2.76%608,547