iShares ESG Aware MSCI USA ETF (ESGU)

NASDAQ: ESGU · Real-Time Price · USD

168.06

-2.22 (-1.30%)

At close: Oct 14, 2026, 4:00 PM EDT

167.55

-0.51 (-0.30%)

After-hours: Oct 14, 2026, 7:53 PM EDT

ESGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	169.71	169.82	167.69	168.06	168.06	-1.30%	272,428
Oct 13, 2026	170.03	170.53	169.83	170.28	170.28	-0.04%	267,432
Oct 12, 2026	170.63	170.65	170.16	170.34	170.34	-0.11%	185,448
Oct 9, 2026	170.04	170.66	169.69	170.52	170.52	0.67%	464,171
Oct 8, 2026	169.77	169.98	168.58	169.39	169.39	-0.41%	323,265
Oct 7, 2026	169.91	170.23	169.29	170.08	170.08	-0.33%	247,407
Oct 6, 2026	170.35	171.09	170.32	170.65	170.65	0.63%	232,798
Oct 5, 2026	168.39	169.91	168.39	169.59	169.59	0.67%	285,205
Oct 2, 2026	168.58	169.07	168.02	168.46	168.46	0.69%	459,637
Oct 1, 2026	167.45	167.57	166.13	167.30	167.30	0.30%	472,968
Sep 30, 2026	167.55	168.27	166.76	166.80	166.80	-0.17%	367,376
Sep 29, 2026	167.58	167.58	166.75	167.09	167.09	-0.17%	312,422
Sep 28, 2026	167.85	168.31	166.97	167.38	167.38	-0.78%	406,931
Sep 25, 2026	168.02	168.85	167.69	168.70	168.70	0.49%	402,508
Sep 24, 2026	167.08	168.25	167.08	167.88	167.88	-0.07%	291,060
Sep 23, 2026	168.97	169.11	167.75	168.00	168.00	-0.73%	789,633
Sep 22, 2026	169.54	169.67	169.07	169.23	169.23	-0.03%	548,902
Sep 21, 2026	167.88	169.50	167.57	169.28	169.28	1.65%	455,663
Sep 18, 2026	166.86	166.86	165.79	166.54	166.54	0.06%	401,546
Sep 17, 2026	166.72	166.72	165.86	166.44	166.44	1.17%	370,078
Sep 16, 2026	165.51	166.10	163.51	164.52	164.52	-0.38%	229,175
Sep 15, 2026	165.72	165.81	164.97	165.14	165.14	-0.51%	221,523
Sep 14, 2026	166.09	167.02	165.77	166.37	165.99	-0.47%	266,912
Sep 11, 2026	167.11	167.64	167.03	167.15	166.77	0.80%	659,943
Sep 10, 2026	166.03	166.36	165.63	165.83	165.45	-0.65%	393,164
Sep 9, 2026	167.30	167.48	166.62	166.91	166.53	-0.48%	179,500
Sep 8, 2026	168.48	168.50	167.59	167.72	167.34	-0.58%	261,348
Sep 4, 2026	169.26	169.26	168.45	168.70	168.31	-0.41%	479,209
Sep 3, 2026	168.13	169.58	168.13	169.39	169.00	1.10%	378,004
Sep 2, 2026	167.04	167.87	166.96	167.54	167.16	0.35%	255,121
Sep 1, 2026	167.03	167.61	166.48	166.95	166.57	-0.74%	218,657
Aug 31, 2026	168.22	168.51	167.80	168.20	167.81	-0.31%	196,347
Aug 28, 2026	169.54	170.04	168.57	168.72	168.33	-0.35%	365,297
Aug 27, 2026	168.49	169.54	168.38	169.31	168.92	0.82%	327,510
Aug 26, 2026	167.40	168.17	167.40	167.94	167.56	0.10%	413,389
Aug 25, 2026	167.89	167.92	167.16	167.78	167.40	0.31%	2,108,758
Aug 24, 2026	167.47	167.64	167.04	167.26	166.88	-0.29%	190,704
Aug 21, 2026	167.70	168.24	167.44	167.74	167.36	0.45%	151,681
Aug 20, 2026	167.93	168.32	166.91	166.99	166.61	-0.84%	463,342
Aug 19, 2026	168.62	169.06	168.21	168.40	168.01	0.16%	250,469
Aug 18, 2026	168.49	168.59	168.03	168.13	167.74	-0.67%	227,437
Aug 17, 2026	170.02	170.02	169.22	169.26	168.87	-0.47%	178,828
Aug 14, 2026	170.47	170.57	169.87	170.06	169.67	-0.25%	160,196
Aug 13, 2026	169.83	170.85	169.80	170.48	170.09	0.63%	211,614
Aug 12, 2026	169.82	169.82	169.20	169.41	169.02	0.23%	269,483
Aug 11, 2026	169.95	169.95	168.74	169.02	168.63	-0.28%	238,016
Aug 10, 2026	169.29	169.94	169.29	169.49	169.10	-0.03%	499,804
Aug 7, 2026	169.18	169.67	168.79	169.54	169.15	0.63%	291,436
Aug 6, 2026	168.72	169.13	168.22	168.48	168.09	-0.17%	243,078
Aug 5, 2026	170.07	170.40	168.72	168.76	168.37	-0.20%	423,157