Skip to main content
iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
150.07
+0.29 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

ESGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025149.91150.65149.83150.07150.070.19%323,664
Dec 4, 2025149.93149.93149.15149.78149.780.11%614,710
Dec 3, 2025148.85149.82148.70149.61149.610.37%1,219,837
Dec 2, 2025149.24149.58148.62149.06149.060.22%339,807
Dec 1, 2025148.50149.34148.40148.74148.74-0.47%265,915
Nov 28, 2025149.00149.48148.82149.44149.440.57%589,345
Nov 26, 2025148.16149.06148.08148.60148.600.66%826,452
Nov 25, 2025146.20147.89145.32147.62147.620.95%504,904
Nov 24, 2025144.82146.52144.63146.23146.231.51%634,600
Nov 21, 2025143.06145.29142.25144.06144.061.00%830,387
Nov 20, 2025147.36147.70142.49142.64142.64-1.61%884,128
Nov 19, 2025144.49145.99144.12144.98144.980.39%396,429
Nov 18, 2025144.67145.48143.47144.42144.42-0.83%985,198
Nov 17, 2025146.49147.43144.90145.63145.63-0.86%962,819
Nov 14, 2025145.58147.94145.20146.89146.89-0.17%1,410,781
Nov 13, 2025149.05149.12146.82147.14147.14-1.78%507,592
Nov 12, 2025150.07150.19149.32149.80149.800.11%327,012
Nov 11, 2025148.88149.82148.82149.64149.640.16%407,826
Nov 10, 2025148.45149.57147.99149.40149.401.59%517,832
Nov 7, 2025146.10147.08144.85147.06147.060.12%594,163
Nov 6, 2025148.29148.50146.52146.89146.89-1.12%503,058
Nov 5, 2025147.91149.30147.82148.55148.550.33%759,060
Nov 4, 2025148.14149.15147.91148.06148.06-1.25%612,396
Nov 3, 2025150.35150.35149.10149.94149.940.21%318,938
Oct 31, 2025150.15150.17148.99149.62149.620.47%302,382
Oct 30, 2025149.60150.31148.92148.92148.92-0.96%554,592
Oct 29, 2025150.67150.93149.44150.36150.360.01%436,897
Oct 28, 2025150.33150.78149.92150.34150.340.21%1,474,227
Oct 27, 2025149.47150.07149.32150.03150.031.21%243,603
Oct 24, 2025147.96148.49147.92148.23148.230.86%306,860
Oct 23, 2025146.14147.22146.08146.96146.960.63%557,874
Oct 22, 2025147.04147.04145.08146.04146.04-0.61%407,664
Oct 21, 2025146.82147.33146.59146.94146.940.08%606,185
Oct 20, 2025145.97147.04145.97146.82146.821.06%555,956
Oct 17, 2025144.06145.54143.91145.28145.280.55%376,709
Oct 16, 2025145.71146.14143.71144.48144.48-0.59%390,598
Oct 15, 2025145.74146.50144.09145.34145.340.46%390,334
Oct 14, 2025143.57145.49142.75144.68144.68-0.17%960,140
Oct 13, 2025144.44145.30144.30144.92144.921.47%1,495,396
Oct 10, 2025147.01147.42142.76142.82142.82-2.70%899,652
Oct 9, 2025147.22147.36146.43146.78146.78-0.28%668,981
Oct 8, 2025146.61147.22146.38147.19147.190.63%350,093
Oct 7, 2025147.10147.21145.92146.27146.27-0.45%652,755
Oct 6, 2025146.95147.12146.44146.93146.930.32%428,273
Oct 3, 2025146.53147.18146.20146.46146.460.01%463,324
Oct 2, 2025146.57146.59145.84146.44146.440.21%541,660
Oct 1, 2025144.95146.28144.95146.14146.140.37%693,474
Sep 30, 2025144.96145.72144.64145.60145.600.28%641,354
Sep 29, 2025145.31145.51144.81145.19145.190.30%1,125,168
Sep 26, 2025144.13144.83143.83144.75144.750.63%547,509