iShares ESG Aware MSCI USA ETF (ESGU) Historical Stock Data
89.64 ↓0.15 (-0.17%)
As of January 27, 2023, 9:31am EST.
Historical Data
In the past 30 trading days, ESGU is up 0.09% a day on average. There have been 16 days where iShares ESG Aware MSCI USA ETF closed green and 14 days where ESGU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 89.36 | 89.79 | ↑$0.43 (0.48%) | 88.73 | 89.82 | 1.03M |
| 2023-01-25 | 87.71 | 88.79 | ↑$1.08 (1.23%) | 87.26 | 88.83 | 822.21K |
| 2023-01-24 | 88.47 | 88.76 | ↑$0.29 (0.33%) | 88.24 | 88.99 | 0.91M |
| 2023-01-23 | 87.89 | 88.91 | ↑$1.02 (1.16%) | 87.80 | 89.36 | 1.13M |
| 2023-01-20 | 86.40 | 87.81 | ↑$1.41 (1.63%) | 86.14 | 87.87 | 742.27K |
| 2023-01-19 | 86.28 | 86.18 | ↓$0.10 (-0.12%) | 85.88 | 86.72 | 2.29M |
| 2023-01-18 | 88.53 | 86.89 | ↓$1.64 (-1.85%) | 86.85 | 88.81 | 1.02M |
| 2023-01-17 | 88.39 | 88.32 | ↓$0.07 (-0.08%) | 88.15 | 88.84 | 1.22M |
| 2023-01-13 | 87.22 | 88.47 | ↑$1.25 (1.43%) | 87.22 | 88.57 | 1.36M |
| 2023-01-12 | 87.87 | 88.05 | ↑$0.18 (0.20%) | 86.98 | 88.36 | 2.31M |
| 2023-01-11 | 86.85 | 87.64 | ↑$0.79 (0.91%) | 86.77 | 87.70 | 7.69M |
| 2023-01-10 | 85.75 | 86.60 | ↑$0.85 (0.99%) | 85.61 | 86.60 | 875.78K |
| 2023-01-09 | 86.39 | 85.90 | ↓$0.49 (-0.57%) | 85.87 | 87.18 | 1.20M |
| 2023-01-06 | 84.60 | 85.90 | ↑$1.30 (1.54%) | 83.98 | 86.14 | 643.48K |
| 2023-01-05 | 84.73 | 84.05 | ↓$0.68 (-0.80%) | 83.85 | 84.73 | 857.62K |
| 2023-01-04 | 84.88 | 85.03 | ↑$0.15 (0.18%) | 84.22 | 85.49 | 1.75M |
| 2023-01-03 | 85.32 | 84.44 | ↓$0.88 (-1.03%) | 83.76 | 85.63 | 838.73K |
| 2022-12-30 | 84.26 | 84.75 | ↑$0.49 (0.58%) | 83.88 | 84.78 | 871.66K |
| 2022-12-29 | 84.00 | 85.03 | ↑$1.03 (1.23%) | 84.00 | 85.18 | 713.90K |
| 2022-12-28 | 84.45 | 83.51 | ↓$0.94 (-1.11%) | 83.40 | 84.90 | 0.97M |
| 2022-12-27 | 84.82 | 84.51 | ↓$0.31 (-0.37%) | 84.16 | 84.90 | 818.37K |
| 2022-12-23 | 84.11 | 84.84 | ↑$0.73 (0.87%) | 83.87 | 84.87 | 838.78K |
| 2022-12-22 | 84.84 | 84.36 | ↓$0.48 (-0.57%) | 83.08 | 84.84 | 0.92M |
| 2022-12-21 | 84.86 | 85.72 | ↑$0.86 (1.01%) | 84.82 | 85.91 | 780.46K |
| 2022-12-20 | 84.02 | 84.43 | ↑$0.41 (0.49%) | 83.82 | 84.76 | 871.97K |
| 2022-12-19 | 85.27 | 84.30 | ↓$0.97 (-1.14%) | 83.93 | 85.27 | 869.44K |
| 2022-12-16 | 85.44 | 85.07 | ↓$0.37 (-0.43%) | 84.58 | 85.80 | 0.98M |
| 2022-12-15 | 87.13 | 86.21 | ↓$0.92 (-1.06%) | 85.77 | 87.35 | 1.25M |
| 2022-12-14 | 88.72 | 88.37 | ↓$0.35 (-0.39%) | 87.69 | 89.65 | 745.63K |
| 2022-12-13 | 90.80 | 88.94 | ↓$1.86 (-2.05%) | 88.28 | 90.80 | 1.28M |
Create an account or log in to view more rows.
$ESGU weak
$ESGU time to run
$ESGU might get a sell off today
$ESGU Buy the dip
$ESGU tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$ESGU 5 minute looks sexy
$ESGU buying a share monday LFG
$ESGU never selling
$ESGU just hold no panic
$ESGU fuck all u greedy bulls