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.

DateOpenCloseChangeLowHighVolume
2023-01-2689.3689.79↑$0.43 (0.48%)88.7389.821.03M
2023-01-2587.7188.79↑$1.08 (1.23%)87.2688.83822.21K
2023-01-2488.4788.76↑$0.29 (0.33%)88.2488.990.91M
2023-01-2387.8988.91↑$1.02 (1.16%)87.8089.361.13M
2023-01-2086.4087.81↑$1.41 (1.63%)86.1487.87742.27K
2023-01-1986.2886.18↓$0.10 (-0.12%)85.8886.722.29M
2023-01-1888.5386.89↓$1.64 (-1.85%)86.8588.811.02M
2023-01-1788.3988.32↓$0.07 (-0.08%)88.1588.841.22M
2023-01-1387.2288.47↑$1.25 (1.43%)87.2288.571.36M
2023-01-1287.8788.05↑$0.18 (0.20%)86.9888.362.31M
2023-01-1186.8587.64↑$0.79 (0.91%)86.7787.707.69M
2023-01-1085.7586.60↑$0.85 (0.99%)85.6186.60875.78K
2023-01-0986.3985.90↓$0.49 (-0.57%)85.8787.181.20M
2023-01-0684.6085.90↑$1.30 (1.54%)83.9886.14643.48K
2023-01-0584.7384.05↓$0.68 (-0.80%)83.8584.73857.62K
2023-01-0484.8885.03↑$0.15 (0.18%)84.2285.491.75M
2023-01-0385.3284.44↓$0.88 (-1.03%)83.7685.63838.73K
2022-12-3084.2684.75↑$0.49 (0.58%)83.8884.78871.66K
2022-12-2984.0085.03↑$1.03 (1.23%)84.0085.18713.90K
2022-12-2884.4583.51↓$0.94 (-1.11%)83.4084.900.97M
2022-12-2784.8284.51↓$0.31 (-0.37%)84.1684.90818.37K
2022-12-2384.1184.84↑$0.73 (0.87%)83.8784.87838.78K
2022-12-2284.8484.36↓$0.48 (-0.57%)83.0884.840.92M
2022-12-2184.8685.72↑$0.86 (1.01%)84.8285.91780.46K
2022-12-2084.0284.43↑$0.41 (0.49%)83.8284.76871.97K
2022-12-1985.2784.30↓$0.97 (-1.14%)83.9385.27869.44K
2022-12-1685.4485.07↓$0.37 (-0.43%)84.5885.800.98M
2022-12-1587.1386.21↓$0.92 (-1.06%)85.7787.351.25M
2022-12-1488.7288.37↓$0.35 (-0.39%)87.6989.65745.63K
2022-12-1390.8088.94↓$1.86 (-2.05%)88.2890.801.28M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$ESGU tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report