iShares ESG Aware MSCI USA ETF (ESGU) Historical Stock Data

132.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ESGU is up 0.17% a day on average. There have been 18 days where iShares ESG Aware MSCI USA ETF closed green and 12 days where ESGU closed red.

DateOpenCloseChangeLowHighVolume
2025-02-05131.91132.75↑$0.84 (0.64%)131.46132.75563.22K
2025-02-04131.31132.15↑$0.84 (0.64%)131.29132.26380.53K
2025-02-03130.09131.39↑$1.30 (1.00%)129.77131.95626.21K
2025-01-31133.47132.26↓$1.21 (-0.91%)132.17134.12330.73K
2025-01-30132.64133.01↑$0.37 (0.28%)132.20133.44500.20K
2025-01-29132.68132.32↓$0.36 (-0.27%)131.84132.88791.70K
2025-01-28132.15132.94↑$0.79 (0.60%)131.39133.18565.13K
2025-01-27130.92131.73↑$0.81 (0.62%)130.92131.94540.78K
2025-01-24134.26133.88↓$0.38 (-0.28%)133.63134.50584.90K
2025-01-23133.38134.30↑$0.92 (0.69%)133.38134.30609.03K
2025-01-22133.40133.63↑$0.23 (0.17%)133.40133.97530.62K
2025-01-21132.20132.90↑$0.70 (0.53%)131.93132.91347.50K
2025-01-17131.68131.66↓$0.02 (-0.02%)131.36132.09829.59K
2025-01-16130.63130.36↓$0.27 (-0.21%)130.21130.944.48M
2025-01-15130.12130.55↑$0.43 (0.33%)129.81130.80617.82K
2025-01-14128.56128.23↓$0.33 (-0.26%)127.40128.76531.09K
2025-01-13126.52127.94↑$1.42 (1.12%)126.52128.00663.97K
2025-01-10128.84127.69↓$1.15 (-0.89%)127.33128.87719.14K
2025-01-08129.38129.69↑$0.31 (0.24%)128.85129.94448.79K
2025-01-07131.48129.47↓$2.01 (-1.53%)129.09131.48296.05K
2025-01-06131.12130.95↓$0.17 (-0.13%)130.63131.91335.71K
2025-01-03129.17130.22↑$1.05 (0.81%)129.01130.37612K
2025-01-02129.42128.64↓$0.78 (-0.60%)127.75130.01395.92K
2024-12-31129.63128.82↓$0.81 (-0.62%)128.50129.85495.26K
2024-12-30129.21129.36↑$0.15 (0.12%)128.44130.05472.28K
2024-12-27131.48130.74↓$0.74 (-0.56%)129.87131.48357.85K
2024-12-26131.77132.17↑$0.40 (0.30%)131.50132.37548.55K
2024-12-24130.95132.19↑$1.24 (0.95%)130.90132.19374.09K
2024-12-23129.86130.74↑$0.88 (0.68%)129.23130.85697.96K
2024-12-20127.80129.94↑$2.14 (1.67%)127.77130.941M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$ESGU Momentum is building...

0 Like Report
Modok

$ESGU LOADING UP HERE!

0 Like Report