iShares ESG Aware MSCI EM ETF (ESGE)
53.14
-0.79
(-1.46%)
USD |
NASDAQ |
Aug 24, 16:00
53.14
0.00 (0.00%)
After-Hours: 20:00
ESGE Price : 53.14 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 54.24 | 54.24 | 53.87 | 53.93 | 324239.0 |
| Aug 20, 2026 | 53.08 | 53.64 | 53.08 | 53.49 | 992258.0 |
| Aug 19, 2026 | 53.52 | 53.52 | 52.95 | 53.15 | 579621.0 |
| Aug 18, 2026 | 53.01 | 53.28 | 52.44 | 52.51 | 501513.0 |
| Aug 17, 2026 | 54.17 | 54.60 | 54.02 | 54.08 | 487237.0 |
| Aug 14, 2026 | 53.83 | 53.93 | 53.40 | 53.55 | 219149.0 |
| Aug 13, 2026 | 53.44 | 53.90 | 53.41 | 53.67 | 579609.0 |
| Aug 12, 2026 | 53.51 | 53.51 | 53.16 | 53.32 | 312125.0 |
| Aug 11, 2026 | 52.75 | 52.80 | 52.36 | 52.53 | 328461.0 |
| Aug 10, 2026 | 52.37 | 52.48 | 52.19 | 52.33 | 508767.0 |
| Aug 07, 2026 | 52.94 | 52.94 | 52.19 | 52.68 | 687624.0 |
| Aug 06, 2026 | 51.81 | 52.58 | 51.76 | 52.18 | 1.016M |
| Aug 05, 2026 | 53.02 | 53.20 | 52.71 | 52.76 | 419980.0 |
| Aug 04, 2026 | 52.32 | 53.10 | 52.30 | 52.95 | 1.041M |
| Aug 03, 2026 | 51.25 | 51.80 | 50.95 | 51.70 | 564808.0 |
| Jul 31, 2026 | 52.26 | 52.28 | 51.05 | 51.52 | 318385.0 |
| Jul 30, 2026 | 50.22 | 51.08 | 50.03 | 51.05 | 1.493M |
| Jul 29, 2026 | 49.57 | 50.38 | 48.82 | 49.05 | 4.929M |
| Jul 28, 2026 | 49.98 | 50.46 | 49.59 | 50.15 | 1.529M |
| Jul 27, 2026 | 51.66 | 51.66 | 50.53 | 51.11 | 482776.0 |
| Jul 24, 2026 | 51.35 | 51.52 | 50.86 | 50.93 | 311258.0 |
| Jul 23, 2026 | 51.70 | 52.20 | 51.41 | 51.86 | 301867.0 |
| Jul 22, 2026 | 51.77 | 52.30 | 51.77 | 52.10 | 465899.0 |
| Jul 21, 2026 | 52.22 | 52.55 | 51.98 | 52.44 | 412433.0 |
| Jul 20, 2026 | 51.33 | 51.48 | 50.94 | 50.97 | 432642.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median