iShares ESG Aware MSCI EM ETF (ESGE) Historical Stock Data

34.13 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ESGE is down -0.13% a day on average. There have been 14 days where iShares ESG Aware MSCI EM ETF closed green and 16 days where ESGE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-22	34.12	34.13	↑$0.01 (0.03%)	34.03	34.21	782.66K
2025-01-21	33.99	34.06	↑$0.07 (0.21%)	33.85	34.13	1.42M
2025-01-17	33.56	33.69	↑$0.13 (0.39%)	33.54	33.89	579.51K
2025-01-16	33.58	33.45	↓$0.13 (-0.39%)	33.45	33.59	339.70K
2025-01-15	33.41	33.49	↑$0.08 (0.24%)	33.34	33.51	471.06K
2025-01-14	33.09	33.04	↓$0.05 (-0.15%)	32.92	33.14	472.35K
2025-01-13	32.54	32.74	↑$0.20 (0.61%)	32.54	32.75	760.47K
2025-01-10	33.04	32.90	↓$0.14 (-0.42%)	32.85	33.07	798.73K
2025-01-08	33.40	33.47	↑$0.07 (0.21%)	33.26	33.50	5.56M
2025-01-07	33.96	33.58	↓$0.38 (-1.12%)	33.54	33.96	381.08K
2025-01-06	34.05	33.84	↓$0.21 (-0.62%)	33.82	34.17	865.59K
2025-01-03	33.65	33.68	↑$0.03 (0.09%)	33.51	33.71	465.91K
2025-01-02	33.42	33.35	↓$0.07 (-0.21%)	33.29	33.53	1.01M
2024-12-31	33.47	33.39	↓$0.08 (-0.24%)	33.33	33.53	824.36K
2024-12-30	33.64	33.52	↓$0.12 (-0.36%)	33.43	33.64	584.74K
2024-12-27	33.80	33.82	↑$0.02 (0.06%)	33.67	33.84	421.47K
2024-12-26	33.93	33.94	↑$0.01 (0.03%)	33.87	34.04	416.47K
2024-12-24	34.05	34.10	↑$0.05 (0.15%)	33.96	34.14	256.45K
2024-12-23	33.79	33.98	↑$0.19 (0.56%)	33.73	34.02	632.79K
2024-12-20	33.58	33.78	↑$0.20 (0.60%)	33.54	33.97	712.92K
2024-12-19	33.75	33.63	↓$0.12 (-0.36%)	33.63	33.87	1.30M
2024-12-18	34.32	33.47	↓$0.85 (-2.48%)	33.44	34.35	746.47K
2024-12-17	34.18	34.27	↑$0.09 (0.26%)	34.10	34.32	749.02K
2024-12-16	34.97	34.94	↓$0.03 (-0.09%)	34.94	35.07	726.67K
2024-12-13	35.14	35.11	↓$0.03 (-0.09%)	35.01	35.16	367.45K
2024-12-12	35.11	35.09	↓$0.02 (-0.06%)	35.04	35.27	1.24M
2024-12-11	35.22	35.28	↑$0.06 (0.17%)	35.09	35.29	1.11M
2024-12-10	35.31	35.09	↓$0.22 (-0.62%)	35.07	35.33	576.29K
2024-12-09	35.68	35.67	↓$0.01 (-0.03%)	35.67	35.97	888.40K
2024-12-06	35.13	34.99	↓$0.14 (-0.40%)	34.95	35.17	653.38K