iShares Trust - iShares ESG Aware MSCI USA Growth ETF (EGUS) Historical Stock Data
40.59 ↑0.20 (0.49%)
As of March 15, 2023, 2:28pm EST.
Historical Data
In the past 30 trading days, EGUS is down -0.18% a day on average. There have been 18 days where iShares Trust - iShares ESG Aware MSCI USA Growth ETF closed green and 12 days where EGUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 40.51 | 40.59 | ↑$0.08 (0.19%) | 40.51 | 40.59 | 348 |
| 2024-09-12 | 40.00 | 40.39 | ↑$0.39 (0.97%) | 39.98 | 40.39 | 1.15K |
| 2024-09-11 | 40.02 | 40.02 | ↑$0.00 (0.00%) | 40.02 | 40.02 | 109 |
| 2024-09-10 | 39.15 | 39.17 | ↑$0.02 (0.06%) | 39.15 | 39.17 | 0.93K |
| 2024-09-09 | 38.95 | 38.83 | ↓$0.12 (-0.31%) | 38.65 | 38.95 | 2.02K |
| 2024-09-06 | 38.35 | 38.35 | ↑$0.00 (0.00%) | 38.35 | 38.35 | 16 |
| 2024-09-05 | 39.11 | 39.11 | ↑$0.00 (0.00%) | 39.11 | 39.11 | 99 |
| 2024-09-04 | 39.13 | 39.17 | ↑$0.04 (0.10%) | 39.13 | 39.23 | 236 |
| 2024-09-03 | 40.21 | 39.26 | ↓$0.95 (-2.36%) | 39.26 | 40.21 | 824 |
| 2024-08-30 | 40.52 | 40.54 | ↑$0.02 (0.05%) | 40.17 | 40.54 | 1.02K |
| 2024-08-29 | 40.63 | 40.10 | ↓$0.53 (-1.31%) | 40.10 | 40.63 | 1.26K |
| 2024-08-28 | 40.50 | 40.27 | ↓$0.23 (-0.57%) | 40.17 | 40.50 | 9.47K |
| 2024-08-27 | 40.60 | 40.61 | ↑$0.01 (0.03%) | 40.60 | 40.61 | 692 |
| 2024-08-26 | 40.49 | 40.49 | ↑$0.00 (0.00%) | 40.49 | 40.49 | 90 |
| 2024-08-23 | 40.58 | 40.82 | ↑$0.24 (0.58%) | 40.58 | 40.82 | 571 |
| 2024-08-21 | 40.86 | 41.01 | ↑$0.15 (0.38%) | 40.86 | 41.01 | 603 |
| 2024-08-20 | 40.81 | 40.81 | ↑$0.00 (0.00%) | 40.81 | 40.81 | 323 |
| 2024-08-16 | 40.41 | 40.31 | ↓$0.10 (-0.25%) | 40.30 | 40.41 | 1.30K |
| 2024-08-09 | 38.07 | 38.32 | ↑$0.25 (0.65%) | 38.07 | 38.32 | 500 |
| 2024-08-02 | 38.25 | 38.18 | ↓$0.07 (-0.19%) | 37.95 | 38.27 | 1.20K |
| 2024-07-26 | 39.19 | 39.15 | ↓$0.03 (-0.08%) | 39.15 | 39.19 | 0.90K |
| 2024-07-19 | 40.12 | 40.12 | ↑$0.00 (0.00%) | 40.12 | 40.12 | 115 |
| 2024-07-18 | 40.43 | 40.43 | ↑$0.00 (0.00%) | 40.43 | 40.43 | 249 |
| 2024-07-17 | 41.45 | 40.83 | ↓$0.62 (-1.50%) | 40.83 | 41.45 | 3.01K |
| 2024-07-16 | 41.98 | 42.04 | ↑$0.06 (0.14%) | 41.83 | 42.04 | 2.97K |
| 2024-07-15 | 42.32 | 42.00 | ↓$0.32 (-0.75%) | 41.94 | 42.37 | 3.23K |
| 2024-07-12 | 41.94 | 41.92 | ↓$0.03 (-0.06%) | 41.92 | 42.20 | 1.70K |
| 2024-07-11 | 42.12 | 41.72 | ↓$0.40 (-0.95%) | 41.70 | 42.12 | 1.21K |
| 2024-07-10 | 42.50 | 42.59 | ↑$0.09 (0.21%) | 42.50 | 42.59 | 5.25K |
| 2024-07-09 | 42.40 | 42.16 | ↓$0.24 (-0.56%) | 42.14 | 42.40 | 0.98K |
Create an account or log in to view more rows.
$EGUS might get a sell off today
$EGUS almost go time
$EGUS I already know
tomorrow the bulls going to say "next week" just like every week.
$EGUS we need one good push to moon this.
$EGUS this is going to skyrocket tmr!!!
$EGUS pump up the volume
$EGUS Nope
$EGUS 5 minute looks sexy
$EGUS green is good
$EGUS News Plz.....