iShares ESG Aware MSCI EM ETF (ESGE) Historical Stock Data
33.39 ↑0.06 (0.18%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESGE is up 0.04% a day on average. There have been 17 days where iShares ESG Aware MSCI EM ETF closed green and 13 days where ESGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.20 | 33.33 | ↑$0.13 (0.39%) | 33.10 | 33.33 | 482.67K |
| 2024-05-02 | 32.63 | 33.02 | ↑$0.39 (1.20%) | 32.51 | 33.08 | 790.70K |
| 2024-05-01 | 32.15 | 32.18 | ↑$0.03 (0.09%) | 32.11 | 32.51 | 713.30K |
| 2024-04-30 | 32.30 | 32.15 | ↓$0.15 (-0.46%) | 32.13 | 32.41 | 1.36M |
| 2024-04-29 | 32.44 | 32.61 | ↑$0.17 (0.52%) | 32.42 | 32.64 | 650.36K |
| 2024-04-26 | 32.20 | 32.27 | ↑$0.07 (0.22%) | 32.15 | 32.28 | 713.73K |
| 2024-04-25 | 31.50 | 31.85 | ↑$0.35 (1.11%) | 31.48 | 31.89 | 1.12M |
| 2024-04-24 | 31.83 | 31.77 | ↓$0.06 (-0.19%) | 31.67 | 31.89 | 616.31K |
| 2024-04-23 | 31.59 | 31.76 | ↑$0.17 (0.54%) | 31.49 | 31.78 | 1.12M |
| 2024-04-22 | 31.23 | 31.52 | ↑$0.29 (0.93%) | 31.22 | 31.57 | 1.38M |
| 2024-04-19 | 31.11 | 31.14 | ↑$0.03 (0.10%) | 31.06 | 31.22 | 437.66K |
| 2024-04-18 | 31.29 | 31.29 | ↑$0.00 (0.00%) | 31.22 | 31.47 | 489.83K |
| 2024-04-17 | 31.38 | 31.16 | ↓$0.22 (-0.70%) | 31.05 | 31.38 | 1.04M |
| 2024-04-16 | 31.19 | 31.18 | ↓$0.01 (-0.03%) | 31.08 | 31.31 | 844.64K |
| 2024-04-15 | 31.95 | 31.57 | ↓$0.38 (-1.19%) | 31.52 | 31.99 | 828.65K |
| 2024-04-12 | 32.07 | 31.80 | ↓$0.27 (-0.84%) | 31.74 | 32.12 | 805.73K |
| 2024-04-11 | 32.59 | 32.60 | ↑$0.01 (0.03%) | 32.38 | 32.66 | 563.21K |
| 2024-04-10 | 32.47 | 32.38 | ↓$0.09 (-0.28%) | 32.27 | 32.51 | 0.92M |
| 2024-04-09 | 32.92 | 32.89 | ↓$0.03 (-0.09%) | 32.73 | 32.93 | 645.94K |
| 2024-04-08 | 32.61 | 32.63 | ↑$0.02 (0.06%) | 32.57 | 32.67 | 589.01K |
| 2024-04-05 | 32.26 | 32.39 | ↑$0.13 (0.40%) | 32.24 | 32.48 | 631.70K |
| 2024-04-04 | 32.67 | 32.33 | ↓$0.34 (-1.04%) | 32.30 | 32.82 | 613.72K |
| 2024-04-03 | 32.17 | 32.40 | ↑$0.23 (0.71%) | 32.17 | 32.46 | 1.52M |
| 2024-04-02 | 32.41 | 32.38 | ↓$0.03 (-0.09%) | 32.32 | 32.47 | 658.50K |
| 2024-04-01 | 32.36 | 32.32 | ↓$0.04 (-0.12%) | 32.23 | 32.54 | 627.90K |
| 2024-03-28 | 32.22 | 32.23 | ↑$0.01 (0.03%) | 32.20 | 32.36 | 1.70M |
| 2024-03-27 | 32.18 | 32.22 | ↑$0.04 (0.12%) | 32.08 | 32.22 | 777.37K |
| 2024-03-26 | 32.27 | 32.19 | ↓$0.08 (-0.25%) | 32.18 | 32.32 | 673.29K |
| 2024-03-25 | 32.13 | 32.22 | ↑$0.09 (0.28%) | 32.11 | 32.27 | 780.61K |
| 2024-03-22 | 32.28 | 32.19 | ↓$0.09 (-0.28%) | 32.15 | 32.28 | 675.12K |
Create an account or log in to view more rows.
$ESGE LFFGG
$ESGE oh my!
$ESGE Nope
$ESGE I bought the dip
$ESGE we finna be at the top yo
$ESGE taking off soon
$ESGE used to this fuckery!! Not leaving no chance !
$ESGE There is nothing wrong with a decent pullback
$ESGE buy more doomers!!!
$ESGE who else excited??