iShares ESG Aware MSCI USA ETF (ESGU) Historical Stock Data
110.53 ↓0.49 (-0.44%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESGU is down -0.09% a day on average. There have been 13 days where iShares ESG Aware MSCI USA ETF closed green and 17 days where ESGU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 109.51 | 110.53 | ↑$1.02 (0.93%) | 109.25 | 110.74 | 697.09K |
| 2024-04-24 | 111.32 | 111.02 | ↓$0.30 (-0.27%) | 110.51 | 111.39 | 833.95K |
| 2024-04-23 | 110.02 | 110.96 | ↑$0.94 (0.85%) | 109.98 | 111.07 | 1.31M |
| 2024-04-22 | 109.17 | 109.60 | ↑$0.43 (0.39%) | 108.68 | 110.18 | 846.39K |
| 2024-04-19 | 109.47 | 108.69 | ↓$0.78 (-0.71%) | 108.40 | 109.79 | 456.69K |
| 2024-04-18 | 110.02 | 109.58 | ↓$0.44 (-0.40%) | 109.39 | 110.58 | 418.42K |
| 2024-04-17 | 110.95 | 109.83 | ↓$1.12 (-1.01%) | 109.57 | 111.08 | 545.73K |
| 2024-04-16 | 110.78 | 110.47 | ↓$0.31 (-0.28%) | 110.23 | 111.15 | 0.96M |
| 2024-04-15 | 113.08 | 110.73 | ↓$2.35 (-2.08%) | 110.54 | 113.13 | 1.66M |
| 2024-04-12 | 112.88 | 112.12 | ↓$0.76 (-0.67%) | 111.79 | 113.24 | 687.61K |
| 2024-04-11 | 113.41 | 113.76 | ↑$0.35 (0.31%) | 112.52 | 114.06 | 699.78K |
| 2024-04-10 | 112.95 | 112.99 | ↑$0.04 (0.04%) | 112.56 | 113.41 | 885.70K |
| 2024-04-09 | 114.30 | 114.20 | ↓$0.10 (-0.09%) | 113.10 | 114.44 | 567.67K |
| 2024-04-08 | 114.05 | 113.97 | ↓$0.08 (-0.07%) | 113.90 | 114.34 | 744K |
| 2024-04-05 | 113.07 | 113.91 | ↑$0.84 (0.74%) | 112.97 | 114.38 | 602.03K |
| 2024-04-04 | 114.84 | 112.81 | ↓$2.03 (-1.77%) | 112.78 | 115.15 | 0.90M |
| 2024-04-03 | 113.61 | 114.12 | ↑$0.51 (0.45%) | 113.61 | 114.45 | 592.07K |
| 2024-04-02 | 113.72 | 114.00 | ↑$0.28 (0.25%) | 113.47 | 114.01 | 565.48K |
| 2024-04-01 | 115.02 | 114.74 | ↓$0.28 (-0.24%) | 114.48 | 115.24 | 674.74K |
| 2024-03-28 | 114.84 | 114.96 | ↑$0.12 (0.10%) | 114.84 | 115.29 | 1.48M |
| 2024-03-27 | 114.62 | 114.95 | ↑$0.33 (0.29%) | 114.19 | 114.95 | 0.91M |
| 2024-03-26 | 114.44 | 114.02 | ↓$0.42 (-0.37%) | 113.96 | 114.62 | 547.49K |
| 2024-03-25 | 114.25 | 114.21 | ↓$0.04 (-0.04%) | 114.16 | 114.46 | 394.65K |
| 2024-03-22 | 114.88 | 114.57 | ↓$0.31 (-0.27%) | 114.48 | 114.88 | 507.26K |
| 2024-03-21 | 115.07 | 114.81 | ↓$0.26 (-0.23%) | 114.72 | 115.19 | 1.24M |
| 2024-03-20 | 113.61 | 114.71 | ↑$1.10 (0.97%) | 113.52 | 114.72 | 0.92M |
| 2024-03-19 | 112.69 | 113.68 | ↑$0.99 (0.88%) | 112.60 | 113.72 | 741.12K |
| 2024-03-18 | 113.06 | 112.99 | ↓$0.07 (-0.06%) | 112.90 | 113.48 | 0.93M |
| 2024-03-15 | 112.14 | 112.25 | ↑$0.11 (0.10%) | 111.96 | 112.68 | 1.19M |
| 2024-03-14 | 113.50 | 113.05 | ↓$0.45 (-0.40%) | 112.36 | 113.61 | 11.39M |
Create an account or log in to view more rows.
$ESGU love this stock!!!!
$ESGU I warned you all fairly you morons.
$ESGU this sell-off is meh.
$ESGU HODLing
and buying more when I can.
$ESGU swing puts
$ESGU Let’s get it
$ESGU Like if you’re a bull
$ESGU Bull trap
$ESGU time to short this
$ESGU Chill out and chill some more. It's all temporary.