iShares ESG Aware MSCI USA ETF (ESGU)
116.50
+1.27
(+1.10%)
USD |
NASDAQ |
May 15, 15:47
ESGU Price: 116.50 for May 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 14, 2024 | 114.59 | 115.30 | 114.59 | 115.23 | 451572.0 |
| May 13, 2024 | 114.97 | 114.97 | 114.38 | 114.61 | 450100.0 |
| May 10, 2024 | 114.67 | 114.98 | 114.35 | 114.62 | 299236.0 |
| May 09, 2024 | 113.74 | 114.41 | 113.67 | 114.40 | 524188.0 |
| May 08, 2024 | 113.21 | 113.79 | 113.21 | 113.69 | 336242.0 |
| May 07, 2024 | 113.69 | 114.01 | 113.54 | 113.72 | 520253.0 |
| May 06, 2024 | 112.90 | 113.56 | 112.88 | 113.56 | 315290.0 |
| May 03, 2024 | 112.46 | 112.73 | 111.80 | 112.40 | 555799.0 |
| May 02, 2024 | 110.70 | 111.16 | 109.76 | 110.98 | 584761.0 |
| May 01, 2024 | 110.18 | 111.66 | 109.78 | 109.90 | 1.386M |
| Apr 30, 2024 | 111.61 | 111.96 | 110.27 | 110.28 | 631486.0 |
| Apr 29, 2024 | 111.91 | 112.19 | 111.41 | 112.01 | 1.354M |
| Apr 26, 2024 | 111.20 | 111.96 | 111.10 | 111.62 | 573782.0 |
| Apr 25, 2024 | 109.51 | 110.74 | 109.25 | 110.53 | 701656.0 |
| Apr 24, 2024 | 111.32 | 111.39 | 110.50 | 111.02 | 833950.0 |
| Apr 23, 2024 | 110.02 | 111.07 | 109.98 | 110.96 | 1.454M |
| Apr 22, 2024 | 109.17 | 110.18 | 108.68 | 109.60 | 849393.0 |
| Apr 19, 2024 | 109.47 | 109.79 | 108.40 | 108.69 | 456687.0 |
| Apr 18, 2024 | 110.02 | 110.59 | 109.39 | 109.58 | 418422.0 |
| Apr 17, 2024 | 110.95 | 111.08 | 109.57 | 109.83 | 545733.0 |
| Apr 16, 2024 | 110.78 | 111.15 | 110.23 | 110.47 | 960765.0 |
| Apr 15, 2024 | 113.08 | 113.13 | 110.54 | 110.73 | 1.660M |
| Apr 12, 2024 | 112.88 | 113.24 | 111.79 | 112.12 | 690309.0 |
| Apr 11, 2024 | 113.41 | 114.06 | 112.52 | 113.76 | 706539.0 |
| Apr 10, 2024 | 112.95 | 113.43 | 112.56 | 112.99 | 885921.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
49.98
Minimum
Mar 23 2020
116.50
Maximum
May 15 2024
87.64
Average
89.82
Median