iShares ESG Aware MSCI USA ETF (ESGU) Historical Stock Data
149.78 ↑0.97 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGU is down -0.03% a day on average. There have been 17 days where iShares ESG Aware MSCI USA ETF closed green and 13 days where ESGU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 149.51 | 149.78 | ↑$0.27 (0.18%) | 149.32 | 149.86 | 344.70K |
| 2025-12-19 | 147.99 | 148.81 | ↑$0.82 (0.55%) | 147.99 | 148.95 | 360.52K |
| 2025-12-18 | 147.77 | 147.43 | ↓$0.34 (-0.23%) | 147.13 | 148.37 | 360.25K |
| 2025-12-17 | 148.15 | 146.31 | ↓$1.84 (-1.24%) | 146.30 | 148.32 | 1.03M |
| 2025-12-16 | 147.99 | 148.06 | ↑$0.07 (0.05%) | 147.22 | 148.50 | 892.34K |
| 2025-12-15 | 150.06 | 148.78 | ↓$1.28 (-0.85%) | 148.60 | 150.06 | 458.49K |
| 2025-12-12 | 150.57 | 149.15 | ↓$1.42 (-0.94%) | 148.65 | 150.79 | 508.94K |
| 2025-12-11 | 149.99 | 150.85 | ↑$0.86 (0.57%) | 149.35 | 150.90 | 496.24K |
| 2025-12-10 | 149.32 | 150.46 | ↑$1.14 (0.76%) | 149.12 | 150.78 | 563.44K |
| 2025-12-09 | 149.54 | 149.46 | ↓$0.08 (-0.05%) | 149.39 | 150.02 | 423.21K |
| 2025-12-08 | 150.29 | 149.67 | ↓$0.62 (-0.41%) | 149.24 | 150.29 | 313.86K |
| 2025-12-05 | 150.00 | 150.07 | ↑$0.07 (0.05%) | 149.83 | 150.65 | 323.64K |
| 2025-12-04 | 149.93 | 149.78 | ↓$0.15 (-0.10%) | 149.15 | 149.93 | 612.94K |
| 2025-12-03 | 148.90 | 149.61 | ↑$0.71 (0.48%) | 148.70 | 149.81 | 1.22M |
| 2025-12-02 | 149.24 | 149.06 | ↓$0.18 (-0.12%) | 148.62 | 149.58 | 339.79K |
| 2025-12-01 | 148.50 | 148.74 | ↑$0.24 (0.16%) | 148.40 | 149.33 | 265.14K |
| 2025-11-28 | 149.00 | 149.44 | ↑$0.44 (0.30%) | 148.82 | 149.48 | 461.92K |
| 2025-11-26 | 148.16 | 148.60 | ↑$0.44 (0.30%) | 148.08 | 149.06 | 356.72K |
| 2025-11-25 | 146.20 | 147.62 | ↑$1.42 (0.97%) | 145.32 | 147.89 | 504.90K |
| 2025-11-24 | 144.82 | 146.23 | ↑$1.41 (0.97%) | 144.63 | 146.51 | 590.53K |
| 2025-11-21 | 143.06 | 144.06 | ↑$1.00 (0.70%) | 142.27 | 145.28 | 830.37K |
| 2025-11-20 | 147.36 | 142.64 | ↓$4.72 (-3.20%) | 142.49 | 147.70 | 879.05K |
| 2025-11-19 | 144.49 | 144.98 | ↑$0.49 (0.34%) | 144.12 | 145.99 | 396.33K |
| 2025-11-18 | 144.67 | 144.42 | ↓$0.25 (-0.17%) | 143.48 | 145.48 | 0.98M |
| 2025-11-17 | 146.49 | 145.63 | ↓$0.86 (-0.59%) | 144.90 | 147.43 | 777.32K |
| 2025-11-14 | 145.58 | 146.89 | ↑$1.31 (0.90%) | 145.20 | 147.94 | 1.41M |
| 2025-11-13 | 149.05 | 147.14 | ↓$1.91 (-1.28%) | 146.82 | 149.12 | 507.36K |
| 2025-11-12 | 150.07 | 149.80 | ↓$0.27 (-0.18%) | 149.32 | 150.19 | 326.88K |
| 2025-11-11 | 148.88 | 149.64 | ↑$0.76 (0.51%) | 148.82 | 149.82 | 406.60K |
| 2025-11-10 | 148.45 | 149.40 | ↑$0.95 (0.64%) | 147.99 | 149.57 | 517.40K |
Create an account or log in to view more rows.
$ESGU my lotto for earnings
$ESGU green shoots
$ESGU going green
$ESGU Pack it up boys.
$ESGU She's gettin' ready to...
$ESGU we need one good push to moon this.
$ESGU Be patient !!
$ESGU Free money indeed??
$ESGU we want higher!!!
$ESGU yeeeeeee haw