iShares ESG Aware MSCI USA Growth ETF (EGUS)
BATS: EGUS · Real-Time Price · USD
43.16
+1.75 (4.22%)
At close: May 12, 2025, 4:00 PM
43.16
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 43.05 | 43.16 | 43.05 | 43.16 | 43.16 | 4.22% | 2,387 |
| May 9, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.16% | 268 |
| May 8, 2025 | 41.78 | 41.78 | 41.48 | 41.48 | 41.48 | 0.96% | 1,167 |
| May 7, 2025 | 40.86 | 41.09 | 40.83 | 41.08 | 41.08 | 0.15% | 1,385 |
| May 6, 2025 | 40.92 | 41.08 | 40.92 | 41.02 | 41.02 | -0.74% | 223 |
| May 5, 2025 | 41.43 | 41.59 | 41.33 | 41.33 | 41.33 | -0.58% | 1,590 |
| May 2, 2025 | 41.42 | 41.64 | 41.42 | 41.57 | 41.57 | 1.25% | 1,184 |
| May 1, 2025 | 41.28 | 41.28 | 41.06 | 41.06 | 41.06 | 1.50% | 201 |
| Apr 30, 2025 | 39.91 | 40.45 | 39.77 | 40.45 | 40.45 | 0.35% | 5,247 |
| Apr 29, 2025 | 40.23 | 40.40 | 40.23 | 40.31 | 40.31 | 0.57% | 2,451 |
| Apr 28, 2025 | 39.86 | 40.14 | 39.86 | 40.08 | 40.08 | -0.17% | 8,668 |
| Apr 25, 2025 | 40.05 | 40.15 | 39.99 | 40.15 | 40.15 | 1.74% | 14,009 |
| Apr 24, 2025 | 39.40 | 39.46 | 39.40 | 39.46 | 39.46 | 3.00% | 1,385 |
| Apr 23, 2025 | 38.64 | 38.64 | 38.18 | 38.32 | 38.32 | 2.59% | 3,222 |
| Apr 22, 2025 | 37.10 | 37.42 | 37.08 | 37.35 | 37.35 | 2.86% | 5,365 |
| Apr 21, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -2.78% | 248 |
| Apr 17, 2025 | 37.67 | 37.67 | 37.35 | 37.35 | 37.35 | -0.07% | 1,107 |
| Apr 16, 2025 | 37.68 | 37.74 | 37.03 | 37.38 | 37.38 | -3.18% | 4,819 |
| Apr 15, 2025 | 38.84 | 38.84 | 38.58 | 38.60 | 38.60 | 0.06% | 2,318 |
| Apr 14, 2025 | 38.90 | 38.90 | 38.38 | 38.58 | 38.58 | 0.54% | 4,975 |
| Apr 11, 2025 | 37.57 | 38.37 | 37.52 | 38.37 | 38.37 | 1.81% | 1,992 |
| Apr 10, 2025 | 38.05 | 38.05 | 37.44 | 37.69 | 37.69 | -1.21% | 2,700 |
| Apr 9, 2025 | 35.29 | 38.15 | 35.29 | 38.15 | 38.15 | 9.34% | 1,045 |
| Apr 8, 2025 | 35.99 | 35.99 | 34.89 | 34.89 | 34.89 | -1.89% | 397 |
| Apr 7, 2025 | 36.67 | 36.90 | 35.30 | 35.56 | 35.56 | 0.15% | 1,037 |
| Apr 4, 2025 | 36.24 | 36.24 | 35.51 | 35.51 | 35.51 | -6.21% | 833 |
| Apr 3, 2025 | 38.11 | 38.11 | 37.86 | 37.86 | 37.86 | -5.93% | 251 |
| Apr 2, 2025 | 39.99 | 40.25 | 39.99 | 40.25 | 40.25 | 1.03% | 1,173 |
| Apr 1, 2025 | 39.89 | 39.89 | 39.79 | 39.84 | 39.84 | 0.98% | 353 |
| Mar 31, 2025 | 38.49 | 39.45 | 38.49 | 39.45 | 39.45 | -0.08% | 2,240 |
| Mar 28, 2025 | 39.88 | 39.88 | 39.47 | 39.48 | 39.48 | -2.85% | 3,930 |
| Mar 27, 2025 | 40.66 | 40.83 | 40.60 | 40.64 | 40.64 | -0.53% | 6,167 |
| Mar 26, 2025 | 41.02 | 41.02 | 40.76 | 40.86 | 40.86 | -2.35% | 1,574 |
| Mar 25, 2025 | 41.81 | 41.84 | 41.71 | 41.84 | 41.84 | 0.60% | 2,425 |
| Mar 24, 2025 | 41.56 | 41.65 | 41.46 | 41.59 | 41.59 | 2.38% | 30,659 |
| Mar 21, 2025 | 40.40 | 40.62 | 40.39 | 40.62 | 40.62 | 0.51% | 5,491 |
| Mar 20, 2025 | 40.72 | 40.72 | 40.21 | 40.42 | 40.42 | -0.21% | 8,024 |
| Mar 19, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.61% | 179 |
| Mar 18, 2025 | 39.86 | 39.91 | 39.79 | 39.86 | 39.86 | -1.88% | 8,534 |
| Mar 17, 2025 | 40.51 | 40.62 | 40.51 | 40.62 | 40.60 | 0.18% | 647 |
| Mar 14, 2025 | 40.44 | 40.55 | 40.36 | 40.55 | 40.53 | 2.80% | 3,579 |
| Mar 13, 2025 | 40.36 | 40.36 | 39.45 | 39.45 | 39.42 | -2.29% | 7,024 |
| Mar 12, 2025 | 40.26 | 40.46 | 40.24 | 40.37 | 40.35 | 1.48% | 8,170 |
| Mar 11, 2025 | 40.00 | 40.24 | 39.78 | 39.78 | 39.76 | 0.05% | 991 |
| Mar 10, 2025 | 41.01 | 41.01 | 39.49 | 39.76 | 39.74 | -4.29% | 7,970 |
| Mar 7, 2025 | 41.03 | 41.54 | 41.03 | 41.54 | 41.52 | 0.48% | 3,758 |
| Mar 6, 2025 | 41.54 | 41.54 | 41.34 | 41.34 | 41.32 | -2.92% | 419 |
| Mar 5, 2025 | 41.95 | 42.59 | 41.95 | 42.59 | 42.57 | 1.46% | 706 |
| Mar 4, 2025 | 42.00 | 42.65 | 41.95 | 41.97 | 41.95 | -0.42% | 2,013 |
| Mar 3, 2025 | 43.45 | 43.45 | 42.15 | 42.15 | 42.13 | -2.70% | 957 |