iShares ESG Aware MSCI EM ETF (ESGE)
53.33
-0.10
(-0.19%)
USD |
NASDAQ |
Sep 15, 16:00
53.28
-0.05
(-0.09%)
After-Hours: 20:00
ESGE Price : 53.33 for Sept. 15, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 53.57 | 53.57 | 53.14 | 53.33 | 360849.0 |
| Sep 14, 2026 | 53.46 | 53.84 | 53.24 | 53.43 | 525989.0 |
| Sep 11, 2026 | 54.98 | 55.04 | 54.77 | 54.86 | 516000.0 |
| Sep 10, 2026 | 54.44 | 54.54 | 54.14 | 54.21 | 568338.0 |
| Sep 09, 2026 | 55.42 | 55.70 | 55.17 | 55.33 | 555489.0 |
| Sep 08, 2026 | 55.76 | 55.92 | 55.58 | 55.66 | 1.582M |
| Sep 04, 2026 | 54.77 | 55.54 | 54.68 | 55.54 | 810814.0 |
| Sep 03, 2026 | 54.16 | 54.54 | 53.85 | 54.49 | 1.571M |
| Sep 02, 2026 | 53.89 | 54.18 | 53.87 | 54.17 | 341880.0 |
| Sep 01, 2026 | 54.05 | 54.39 | 53.72 | 53.89 | 416933.0 |
| Aug 31, 2026 | 54.18 | 54.31 | 53.84 | 53.99 | 1.120M |
| Aug 28, 2026 | 54.44 | 54.69 | 53.91 | 54.01 | 537147.0 |
| Aug 27, 2026 | 54.34 | 54.44 | 54.08 | 54.38 | 419947.0 |
| Aug 26, 2026 | 54.17 | 54.32 | 54.04 | 54.06 | 302111.0 |
| Aug 25, 2026 | 53.78 | 54.16 | 53.66 | 54.10 | 618764.0 |
| Aug 24, 2026 | 53.41 | 53.48 | 52.91 | 53.12 | 438387.0 |
| 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 |
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