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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-05 | 131.91 | 132.75 | ↑$0.84 (0.64%) | 131.46 | 132.75 | 563.22K |
2025-02-04 | 131.31 | 132.15 | ↑$0.84 (0.64%) | 131.29 | 132.26 | 380.53K |
2025-02-03 | 130.09 | 131.39 | ↑$1.30 (1.00%) | 129.77 | 131.95 | 626.21K |
2025-01-31 | 133.47 | 132.26 | ↓$1.21 (-0.91%) | 132.17 | 134.12 | 330.73K |
2025-01-30 | 132.64 | 133.01 | ↑$0.37 (0.28%) | 132.20 | 133.44 | 500.20K |
2025-01-29 | 132.68 | 132.32 | ↓$0.36 (-0.27%) | 131.84 | 132.88 | 791.70K |
2025-01-28 | 132.15 | 132.94 | ↑$0.79 (0.60%) | 131.39 | 133.18 | 565.13K |
2025-01-27 | 130.92 | 131.73 | ↑$0.81 (0.62%) | 130.92 | 131.94 | 540.78K |
2025-01-24 | 134.26 | 133.88 | ↓$0.38 (-0.28%) | 133.63 | 134.50 | 584.90K |
2025-01-23 | 133.38 | 134.30 | ↑$0.92 (0.69%) | 133.38 | 134.30 | 609.03K |
2025-01-22 | 133.40 | 133.63 | ↑$0.23 (0.17%) | 133.40 | 133.97 | 530.62K |
2025-01-21 | 132.20 | 132.90 | ↑$0.70 (0.53%) | 131.93 | 132.91 | 347.50K |
2025-01-17 | 131.68 | 131.66 | ↓$0.02 (-0.02%) | 131.36 | 132.09 | 829.59K |
2025-01-16 | 130.63 | 130.36 | ↓$0.27 (-0.21%) | 130.21 | 130.94 | 4.48M |
2025-01-15 | 130.12 | 130.55 | ↑$0.43 (0.33%) | 129.81 | 130.80 | 617.82K |
2025-01-14 | 128.56 | 128.23 | ↓$0.33 (-0.26%) | 127.40 | 128.76 | 531.09K |
2025-01-13 | 126.52 | 127.94 | ↑$1.42 (1.12%) | 126.52 | 128.00 | 663.97K |
2025-01-10 | 128.84 | 127.69 | ↓$1.15 (-0.89%) | 127.33 | 128.87 | 719.14K |
2025-01-08 | 129.38 | 129.69 | ↑$0.31 (0.24%) | 128.85 | 129.94 | 448.79K |
2025-01-07 | 131.48 | 129.47 | ↓$2.01 (-1.53%) | 129.09 | 131.48 | 296.05K |
2025-01-06 | 131.12 | 130.95 | ↓$0.17 (-0.13%) | 130.63 | 131.91 | 335.71K |
2025-01-03 | 129.17 | 130.22 | ↑$1.05 (0.81%) | 129.01 | 130.37 | 612K |
2025-01-02 | 129.42 | 128.64 | ↓$0.78 (-0.60%) | 127.75 | 130.01 | 395.92K |
2024-12-31 | 129.63 | 128.82 | ↓$0.81 (-0.62%) | 128.50 | 129.85 | 495.26K |
2024-12-30 | 129.21 | 129.36 | ↑$0.15 (0.12%) | 128.44 | 130.05 | 472.28K |
2024-12-27 | 131.48 | 130.74 | ↓$0.74 (-0.56%) | 129.87 | 131.48 | 357.85K |
2024-12-26 | 131.77 | 132.17 | ↑$0.40 (0.30%) | 131.50 | 132.37 | 548.55K |
2024-12-24 | 130.95 | 132.19 | ↑$1.24 (0.95%) | 130.90 | 132.19 | 374.09K |
2024-12-23 | 129.86 | 130.74 | ↑$0.88 (0.68%) | 129.23 | 130.85 | 697.96K |
2024-12-20 | 127.80 | 129.94 | ↑$2.14 (1.67%) | 127.77 | 130.94 | 1M |
Create an account or log in to view more rows.
$ESGU Holding
$ESGU Momentum is building...
$ESGU Another boring day I believe
$ESGU oversold
$ESGU will be green by open
$ESGU LOADING UP HERE!
$ESGU hello
please hold.
$ESGU I’m selling y’all have fun bag holding
$ESGU love this stock!!!!
$ESGU I warned you all fairly you morons.