Skip to main content
iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
134.33
+0.53 (0.40%)
At close: Jun 27, 2025, 4:00 PM
133.17
-1.16 (-0.86%)
After-hours: Jun 27, 2025, 5:28 PM EDT

ESGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025134.05134.74133.51134.33134.330.40%417,874
Jun 26, 2025133.23133.84132.98133.80133.800.80%566,560
Jun 25, 2025132.97133.11132.53132.74132.74-0.05%283,131
Jun 24, 2025132.09132.96131.98132.80132.801.20%371,321
Jun 23, 2025130.01131.28129.39131.23131.230.97%740,497
Jun 20, 2025131.03131.14129.64129.97129.97-0.28%327,635
Jun 18, 2025130.64131.15130.17130.33130.33-0.02%541,912
Jun 17, 2025130.90131.27130.19130.35130.35-0.86%1,033,590
Jun 16, 2025130.82131.81130.82131.48131.480.79%423,122
Jun 13, 2025130.85131.59130.19130.45130.13-1.21%536,906
Jun 12, 2025131.13132.05131.13132.05131.730.42%441,866
Jun 11, 2025132.06132.32131.05131.50131.18-0.30%358,564
Jun 10, 2025131.26131.95131.07131.89131.570.50%396,489
Jun 9, 2025131.40131.56131.06131.24130.920.05%517,877
Jun 6, 2025131.00131.53130.74131.18130.860.99%245,522
Jun 5, 2025130.91131.23129.56129.89129.57-0.44%1,151,370
Jun 4, 2025130.64130.91130.35130.46130.14-0.02%296,256
Jun 3, 2025129.60130.68129.53130.49130.170.66%269,943
Jun 2, 2025128.66129.64127.95129.63129.310.50%368,772
May 30, 2025128.79129.30127.65128.98128.66-0.11%377,003
May 29, 2025129.72129.72128.26129.12128.800.44%605,546
May 28, 2025129.36129.73128.42128.55128.24-0.60%566,213
May 27, 2025128.10129.34127.83129.33129.012.09%398,234
May 23, 2025125.98127.26125.98126.68126.37-0.71%605,772
May 22, 2025127.59128.35127.22127.59127.280.03%405,040
May 21, 2025128.80129.70127.32127.55127.24-1.76%567,288
May 20, 2025129.84130.06129.14129.83129.51-0.34%351,254
May 19, 2025128.64130.39128.64130.27129.950.11%301,627
May 16, 2025129.40130.14129.06130.13129.810.68%272,977
May 15, 2025128.05129.34128.05129.25128.930.55%1,042,442
May 14, 2025128.61128.85128.14128.54128.230.10%274,056
May 13, 2025127.70128.91127.55128.41128.100.71%521,034
May 12, 2025127.14127.51126.19127.51127.203.42%516,375
May 9, 2025123.86123.96122.96123.29122.99-0.06%255,109
May 8, 2025123.44124.60122.70123.37123.070.70%442,389
May 7, 2025122.26122.95121.35122.51122.210.47%464,778
May 6, 2025121.82122.87121.55121.94121.64-0.89%637,946
May 5, 2025122.69123.72122.66123.04122.74-0.46%298,988
May 2, 2025123.30123.99122.87123.61123.311.54%330,210
May 1, 2025122.30123.03121.66121.73121.430.54%602,630
Apr 30, 2025119.21121.35118.11121.08120.780.21%427,755
Apr 29, 2025119.58121.06119.55120.83120.530.64%301,490
Apr 28, 2025120.21120.56118.76120.06119.770.06%930,858
Apr 25, 2025119.07120.07118.54119.99119.700.75%347,404
Apr 24, 2025116.96119.18116.64119.10118.812.12%314,934
Apr 23, 2025117.76118.73116.22116.63116.341.66%890,711
Apr 22, 2025113.11115.20113.10114.73114.452.61%520,506
Apr 21, 2025113.43113.53110.69111.81111.54-2.50%462,184
Apr 17, 2025114.84115.65114.20114.68114.400.12%588,797
Apr 16, 2025115.73116.46113.31114.54114.26-2.21%279,829