iShares ESG Aware MSCI USA ETF (ESGU)
167.65
+0.39
(+0.23%)
USD |
NASDAQ |
Aug 25, 12:22
ESGU Price : 167.65 for Aug. 25, 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 24, 2026 | 167.47 | 167.64 | 167.04 | 167.26 | 190704.0 |
| Aug 21, 2026 | 167.70 | 168.24 | 167.44 | 167.74 | 151681.0 |
| Aug 20, 2026 | 167.93 | 168.32 | 166.91 | 166.99 | 463343.0 |
| Aug 19, 2026 | 168.62 | 169.06 | 168.21 | 168.40 | 250470.0 |
| Aug 18, 2026 | 168.49 | 168.58 | 168.03 | 168.13 | 227438.0 |
| Aug 17, 2026 | 170.02 | 170.02 | 169.22 | 169.26 | 178829.0 |
| Aug 14, 2026 | 170.47 | 170.57 | 169.87 | 170.06 | 160196.0 |
| Aug 13, 2026 | 169.83 | 170.85 | 169.80 | 170.48 | 211614.0 |
| Aug 12, 2026 | 169.82 | 169.82 | 169.20 | 169.41 | 269483.0 |
| Aug 11, 2026 | 169.95 | 169.95 | 168.74 | 169.02 | 238017.0 |
| Aug 10, 2026 | 169.29 | 169.94 | 169.29 | 169.49 | 499805.0 |
| Aug 07, 2026 | 169.18 | 169.67 | 168.79 | 169.54 | 291436.0 |
| Aug 06, 2026 | 168.72 | 169.12 | 168.22 | 168.48 | 243078.0 |
| Aug 05, 2026 | 170.07 | 170.40 | 168.72 | 168.76 | 423157.0 |
| Aug 04, 2026 | 166.57 | 169.61 | 166.57 | 169.10 | 302302.0 |
| Aug 03, 2026 | 164.21 | 166.30 | 164.12 | 166.11 | 362626.0 |
| Jul 31, 2026 | 163.14 | 164.16 | 161.76 | 163.65 | 402477.0 |
| Jul 30, 2026 | 161.32 | 162.68 | 161.05 | 162.50 | 399331.0 |
| Jul 29, 2026 | 162.17 | 162.80 | 159.83 | 159.87 | 274352.0 |
| Jul 28, 2026 | 162.09 | 162.85 | 161.36 | 162.43 | 1.524M |
| Jul 27, 2026 | 163.13 | 163.50 | 161.40 | 162.09 | 559514.0 |
| Jul 24, 2026 | 161.91 | 163.05 | 161.68 | 162.05 | 249223.0 |
| Jul 23, 2026 | 162.21 | 162.78 | 161.23 | 161.87 | 727881.0 |
| Jul 22, 2026 | 163.59 | 164.43 | 163.59 | 163.86 | 293697.0 |
| Jul 21, 2026 | 163.59 | 164.20 | 163.22 | 164.04 | 236724.0 |
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