Skip to main content
logo
iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
163.06
-1.74 (-1.06%)
Jul 17, 2026, 4:00 PM EDT - Market closed

ESGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 2026164.52166.00164.27165.73165.380.42%201,999
Jun 3, 2026166.07166.15164.94165.04164.69-0.79%317,466
Jun 2, 2026165.66166.46165.64166.36166.010.28%349,273
Jun 1, 2026165.03166.23164.89165.89165.540.42%469,401
May 29, 2026165.00165.57164.88165.20164.850.27%794,056
May 28, 2026163.75164.85163.57164.75164.400.64%444,291
May 27, 2026163.83164.00163.35163.70163.35-0.07%252,024
May 26, 2026163.65164.10163.29163.82163.470.68%359,094
May 22, 2026162.88163.39162.43162.72162.380.50%370,715
May 21, 2026160.91162.33160.78161.91161.570.17%484,367
May 20, 2026160.15161.69159.93161.64161.301.11%560,168
May 19, 2026159.97160.68159.38159.87159.53-0.58%292,372
May 18, 2026160.97161.47159.78160.81160.470.01%805,776
May 15, 2026161.52161.78160.57160.80160.46-1.24%441,521
May 14, 2026161.82163.15161.82162.82162.480.84%319,577
May 13, 2026160.65161.78160.02161.47161.130.48%418,337
May 12, 2026160.23160.70159.22160.70160.36-0.19%394,427
May 11, 2026160.22161.22160.11161.00160.660.34%446,940
May 8, 2026159.96160.54159.77160.45160.110.73%346,803
May 7, 2026160.07160.34158.97159.29158.95-0.37%463,194
May 6, 2026158.66160.04158.63159.88159.541.35%314,112