iShares ESG Aware MSCI EM ETF (ESGE) Historical Stock Data
43.97 ↓0.59 (-1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGE is up 0.05% a day on average. There have been 18 days where iShares ESG Aware MSCI EM ETF closed green and 12 days where ESGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 44.52 | 43.97 | ↓$0.55 (-1.24%) | 43.89 | 44.59 | 467.89K |
| 2025-12-11 | 44.39 | 44.56 | ↑$0.17 (0.38%) | 44.24 | 44.59 | 746.73K |
| 2025-12-10 | 44.36 | 44.70 | ↑$0.34 (0.77%) | 44.30 | 44.81 | 333.75K |
| 2025-12-09 | 44.17 | 44.29 | ↑$0.12 (0.27%) | 44.06 | 44.32 | 299.56K |
| 2025-12-08 | 44.52 | 44.32 | ↓$0.20 (-0.45%) | 44.22 | 44.54 | 172.60K |
| 2025-12-05 | 44.53 | 44.42 | ↓$0.11 (-0.25%) | 44.37 | 44.72 | 337.25K |
| 2025-12-04 | 44.17 | 44.11 | ↓$0.06 (-0.14%) | 43.99 | 44.17 | 600.35K |
| 2025-12-03 | 43.92 | 44.10 | ↑$0.18 (0.41%) | 43.87 | 44.11 | 337.46K |
| 2025-12-02 | 44.11 | 44.09 | ↓$0.02 (-0.05%) | 43.90 | 44.14 | 441.09K |
| 2025-12-01 | 43.97 | 44.07 | ↑$0.10 (0.23%) | 43.94 | 44.21 | 517.46K |
| 2025-11-28 | 43.92 | 44.07 | ↑$0.15 (0.34%) | 43.91 | 44.09 | 112.74K |
| 2025-11-26 | 43.92 | 44.06 | ↑$0.14 (0.32%) | 43.82 | 44.12 | 364.06K |
| 2025-11-25 | 43.56 | 43.75 | ↑$0.19 (0.44%) | 43.24 | 43.75 | 777.52K |
| 2025-11-24 | 43.16 | 43.61 | ↑$0.45 (1.04%) | 43.16 | 43.63 | 390.44K |
| 2025-11-21 | 42.77 | 43.16 | ↑$0.39 (0.91%) | 42.58 | 43.33 | 877K |
| 2025-11-20 | 44.19 | 43.16 | ↓$1.03 (-2.33%) | 43.15 | 44.29 | 0.95M |
| 2025-11-19 | 43.67 | 43.73 | ↑$0.06 (0.14%) | 43.54 | 43.97 | 718.29K |
| 2025-11-18 | 43.68 | 43.90 | ↑$0.22 (0.50%) | 43.53 | 44.04 | 3.18M |
| 2025-11-17 | 44.18 | 43.96 | ↓$0.22 (-0.50%) | 43.85 | 44.45 | 538.63K |
| 2025-11-14 | 44.21 | 44.59 | ↑$0.38 (0.86%) | 44.11 | 44.81 | 786.83K |
| 2025-11-13 | 45.15 | 44.52 | ↓$0.63 (-1.40%) | 44.43 | 45.16 | 390.18K |
| 2025-11-12 | 45.16 | 45.06 | ↓$0.10 (-0.23%) | 44.97 | 45.16 | 185.19K |
| 2025-11-11 | 44.97 | 45.07 | ↑$0.10 (0.22%) | 44.90 | 45.15 | 515.91K |
| 2025-11-10 | 44.81 | 45.04 | ↑$0.23 (0.51%) | 44.70 | 45.05 | 364.87K |
| 2025-11-07 | 43.99 | 44.22 | ↑$0.23 (0.52%) | 43.65 | 44.22 | 356.99K |
| 2025-11-06 | 44.63 | 44.37 | ↓$0.26 (-0.58%) | 44.21 | 44.77 | 663.89K |
| 2025-11-05 | 44.27 | 44.72 | ↑$0.45 (1.02%) | 44.27 | 44.79 | 1.43M |
| 2025-11-04 | 44.32 | 44.20 | ↓$0.12 (-0.27%) | 44.20 | 44.55 | 278.22K |
| 2025-11-03 | 45.02 | 45.02 | ↑$0.00 (0.00%) | 44.79 | 45.07 | 381.69K |
| 2025-10-31 | 44.72 | 44.69 | ↓$0.03 (-0.07%) | 44.51 | 44.74 | 364.12K |
Create an account or log in to view more rows.
$ESGE PT?
$ESGE watch for another rejection up here
$ESGE keep inchin
$ESGE is it Monday yet???
$ESGE looking ready to breakout soon.
$ESGE let’s go baby!
$ESGE somebody knows something
$ESGE just fucking go already jeesh
$ESGE going green
$ESGE what’s next bulls