iShares ESG Aware MSCI USA ETF (ESGU)
101.80
-0.91 (-0.89%)
USD |
Sep 17, 16:00
101.80
0.00 (0.00%)
After-Hours: 16:26
ESGU Price: 101.80 for Sept. 17, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2021 | 102.68 | 102.99 | 102.02 | 102.71 | 770298.0 |
| Sep 15, 2021 | 102.18 | 102.98 | 101.85 | 102.87 | 716333.0 |
| Sep 14, 2021 | 102.88 | 102.92 | 101.77 | 102.00 | 1.375M |
| Sep 13, 2021 | 102.95 | 103.06 | 101.99 | 102.48 | 1.193M |
| Sep 10, 2021 | 103.58 | 103.70 | 102.27 | 102.32 | 871894.0 |
| Sep 09, 2021 | 103.46 | 103.94 | 103.04 | 103.15 | 910035.0 |
| Sep 08, 2021 | 103.55 | 103.70 | 103.04 | 103.52 | 734700.0 |
| Sep 07, 2021 | 104.09 | 104.11 | 103.52 | 103.71 | 685538.0 |
| Sep 03, 2021 | 103.89 | 104.23 | 103.76 | 104.12 | 597822.0 |
| Sep 02, 2021 | 104.13 | 104.27 | 103.78 | 104.12 | 700479.0 |
| Sep 01, 2021 | 103.84 | 104.07 | 103.72 | 103.78 | 823741.0 |
| Aug 31, 2021 | 104.00 | 104.13 | 103.55 | 103.72 | 861494.0 |
| Aug 30, 2021 | 103.79 | 104.06 | 103.53 | 103.86 | 627961.0 |
| Aug 27, 2021 | 102.75 | 103.48 | 102.65 | 103.38 | 1.758M |
| Aug 26, 2021 | 102.94 | 103.08 | 102.44 | 102.48 | 940072.0 |
| Aug 25, 2021 | 102.83 | 103.20 | 102.81 | 103.10 | 1.191M |
| Aug 24, 2021 | 102.82 | 102.96 | 102.70 | 102.83 | 3.204M |
| Aug 23, 2021 | 102.29 | 102.85 | 102.02 | 102.63 | 858633.0 |
| Aug 20, 2021 | 100.81 | 101.77 | 100.81 | 101.69 | 602609.0 |
| Aug 19, 2021 | 100.00 | 101.17 | 99.95 | 100.83 | 851308.0 |
| Aug 18, 2021 | 101.49 | 101.91 | 100.64 | 100.67 | 793286.0 |
| Aug 17, 2021 | 102.05 | 102.05 | 101.06 | 101.80 | 1.910M |
| Aug 16, 2021 | 101.89 | 102.50 | 101.54 | 102.50 | 1.357M |
| Aug 13, 2021 | 102.27 | 102.28 | 102.08 | 102.28 | 745390.0 |
| Aug 12, 2021 | 101.73 | 102.12 | 101.56 | 102.09 | 835304.0 |
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
48.26
Minimum
Dec 01 2016
104.12
Maximum
Sep 02 2021
67.23
Average
63.03
Median
Apr 02 2019