iShares ESG Aware MSCI USA Growth ETF (EGUS)
BATS: EGUS · Real-Time Price · USD
49.56
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
EGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 49.43 | 49.56 | 49.43 | 49.56 | 49.56 | 0.11% | 535 |
| Aug 12, 2025 | 49.12 | 49.51 | 49.12 | 49.51 | 49.51 | 1.05% | 792 |
| Aug 11, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.40% | 13 |
| Aug 8, 2025 | 49.11 | 49.19 | 49.11 | 49.19 | 49.19 | 0.98% | 181 |
| Aug 7, 2025 | 49.05 | 49.05 | 48.72 | 48.72 | 48.72 | -0.13% | 152 |
| Aug 6, 2025 | 48.77 | 48.78 | 48.77 | 48.78 | 48.78 | 1.31% | 538 |
| Aug 5, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.73% | 283 |
| Aug 4, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.87% | 80 |
| Aug 1, 2025 | 47.49 | 47.61 | 47.49 | 47.61 | 47.61 | -2.21% | 406 |
| Jul 31, 2025 | 49.50 | 49.50 | 48.69 | 48.69 | 48.69 | -0.37% | 337 |
| Jul 30, 2025 | 48.84 | 48.87 | 48.84 | 48.87 | 48.87 | 0.23% | 408 |
| Jul 29, 2025 | 48.94 | 48.95 | 48.76 | 48.76 | 48.76 | -0.27% | 1,209 |
| Jul 28, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.40% | 234 |
| Jul 25, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.47% | 25 |
| Jul 24, 2025 | 48.37 | 48.54 | 48.37 | 48.47 | 48.47 | 0.64% | 1,269 |
| Jul 23, 2025 | 48.00 | 48.16 | 48.00 | 48.16 | 48.16 | 0.72% | 14,008 |
| Jul 22, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.35% | 13 |
| Jul 21, 2025 | 48.00 | 48.00 | 47.99 | 47.99 | 47.99 | 0.23% | 1,055 |
| Jul 18, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.12% | 8 |
| Jul 17, 2025 | 47.84 | 47.84 | 47.82 | 47.82 | 47.82 | 0.62% | 256 |
| Jul 16, 2025 | 47.28 | 47.56 | 47.28 | 47.52 | 47.52 | 0.28% | 621 |
| Jul 15, 2025 | 47.61 | 47.61 | 47.39 | 47.39 | 47.39 | 0.42% | 1,478 |
| Jul 14, 2025 | 47.03 | 47.19 | 47.03 | 47.19 | 47.19 | 0.28% | 1,997 |
| Jul 11, 2025 | 47.16 | 47.16 | 47.06 | 47.06 | 47.06 | -0.14% | 656 |
| Jul 10, 2025 | 47.08 | 47.19 | 47.08 | 47.12 | 47.12 | -0.03% | 3,233 |
| Jul 9, 2025 | 46.99 | 47.13 | 46.91 | 47.13 | 47.13 | 0.91% | 1,151 |
| Jul 8, 2025 | 46.77 | 46.77 | 46.68 | 46.71 | 46.71 | -0.16% | 2,756 |
| Jul 7, 2025 | 46.95 | 46.95 | 46.69 | 46.78 | 46.78 | -0.78% | 448 |
| Jul 3, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 1.10% | 15 |
| Jul 2, 2025 | 46.28 | 46.63 | 46.28 | 46.63 | 46.63 | 0.76% | 471 |
| Jul 1, 2025 | 46.58 | 46.58 | 46.07 | 46.28 | 46.28 | -1.03% | 4,417 |
| Jun 30, 2025 | 46.59 | 46.76 | 46.49 | 46.76 | 46.76 | 0.67% | 4,987 |
| Jun 27, 2025 | 46.45 | 46.47 | 46.11 | 46.45 | 46.45 | 0.73% | 7,199 |
| Jun 26, 2025 | 46.02 | 46.14 | 46.02 | 46.11 | 46.11 | 0.75% | 5,256 |
| Jun 25, 2025 | 45.79 | 45.79 | 45.77 | 45.77 | 45.77 | 0.42% | 117,152 |
| Jun 24, 2025 | 45.57 | 45.58 | 45.57 | 45.58 | 45.58 | 1.36% | 1,428 |
| Jun 23, 2025 | 44.91 | 44.97 | 44.91 | 44.97 | 44.97 | 0.99% | 1,262 |
| Jun 20, 2025 | 44.56 | 44.61 | 44.46 | 44.53 | 44.53 | -0.50% | 2,948 |
| Jun 18, 2025 | 45.07 | 45.07 | 44.76 | 44.76 | 44.76 | -0.21% | 3,567 |
| Jun 17, 2025 | 44.91 | 45.00 | 44.83 | 44.85 | 44.85 | -0.77% | 5,327 |
| Jun 16, 2025 | 45.09 | 45.34 | 45.09 | 45.20 | 45.20 | 1.23% | 3,509 |
| Jun 13, 2025 | 44.67 | 44.69 | 44.64 | 44.65 | 44.62 | -1.50% | 20,426 |
| Jun 12, 2025 | 45.29 | 45.33 | 45.27 | 45.33 | 45.30 | 0.29% | 2,100 |
| Jun 11, 2025 | 45.14 | 45.20 | 45.14 | 45.20 | 45.17 | -0.30% | 545 |
| Jun 10, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.31 | 0.38% | 41 |
| Jun 9, 2025 | 45.15 | 45.20 | 45.14 | 45.16 | 45.14 | 0.14% | 3,207 |
| Jun 6, 2025 | 44.94 | 45.26 | 44.94 | 45.10 | 45.07 | 0.96% | 34,695 |
| Jun 5, 2025 | 44.89 | 45.36 | 44.67 | 44.67 | 44.64 | -0.76% | 10,466 |
| Jun 4, 2025 | 45.11 | 45.11 | 45.01 | 45.01 | 44.99 | 0.18% | 3,768 |
| Jun 3, 2025 | 45.00 | 45.00 | 44.87 | 44.93 | 44.90 | 0.81% | 6,694 |