ESGU Price Insights

iShares ESG Aware MSCI USA ETF (ESGU)

131.22 +0.33 (+0.25%) USD | NASDAQ | Nov 22, 16:00

131.22 0.00 (0.00%) After-Hours: 18:50

Price Chart

Historical Price Data

View and export this data back to 2016. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	130.52	131.19	129.52	130.89	679824.0
Nov 20, 2024	129.92	130.01	128.70	129.98	411783.0
Nov 19, 2024	128.52	130.00	128.50	129.88	449102.0
Nov 18, 2024	128.96	129.73	128.86	129.43	536332.0
Nov 15, 2024	129.92	129.92	128.54	128.90	1.058M
Nov 14, 2024	131.53	131.62	130.53	130.71	447628.0
Nov 13, 2024	131.44	131.98	131.08	131.47	355923.0
Nov 12, 2024	131.79	131.99	130.95	131.42	344000.0
Nov 11, 2024	131.98	132.12	131.49	131.90	401661.0
Nov 08, 2024	131.12	131.89	131.02	131.58	365249.0
Nov 07, 2024	130.26	131.17	130.24	130.99	613035.0
Nov 06, 2024	129.25	130.05	128.67	129.83	624409.0
Nov 05, 2024	125.35	126.71	125.22	126.71	1.013M
Nov 04, 2024	125.34	125.81	124.79	125.19	967351.0
Nov 01, 2024	125.42	126.38	125.33	125.40	663713.0
Oct 31, 2024	126.36	126.36	124.61	124.61	634486.0
Oct 30, 2024	127.39	128.01	127.12	127.24	670106.0
Oct 29, 2024	127.12	127.83	126.87	127.61	515733.0
Oct 28, 2024	127.75	127.85	127.38	127.47	317228.0
Oct 25, 2024	127.55	128.23	126.85	127.07	324103.0
Oct 24, 2024	127.15	127.24	126.57	127.08	276961.0
Oct 23, 2024	127.39	127.58	125.96	126.75	360546.0
Oct 22, 2024	127.51	128.15	127.31	127.85	866852.0
Oct 21, 2024	128.13	128.30	127.40	128.09	310228.0
Oct 18, 2024	128.31	128.49	127.97	128.35	284049.0

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).

Read full definition.

Price Range, Past 5 Years

49.98

Minimum

Mar 23 2020

131.90

Maximum

Nov 11 2024

93.73

Average

93.62

Median

Jun 07 2023

Price Benchmarks