ESGU Price Insights

iShares ESG Aware MSCI USA ETF (ESGU)

125.18 -0.22 (-0.18%) USD | NASDAQ | Nov 04, 16:00

125.18 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 01, 2024	125.42	126.38	125.33	125.40	657304.0
Oct 31, 2024	126.36	126.36	124.61	124.61	624126.0
Oct 30, 2024	127.39	128.01	127.12	127.24	505816.0
Oct 29, 2024	127.12	127.83	126.87	127.61	334622.0
Oct 28, 2024	127.75	127.85	127.38	127.47	317229.0
Oct 25, 2024	127.55	128.23	126.85	127.07	324103.0
Oct 24, 2024	127.15	127.24	126.57	127.08	276960.0
Oct 23, 2024	127.39	127.58	125.96	126.75	360545.0
Oct 22, 2024	127.51	128.15	127.31	127.85	866851.0
Oct 21, 2024	128.13	128.30	127.40	128.09	310218.0
Oct 18, 2024	128.31	128.49	127.97	128.35	284043.0
Oct 17, 2024	128.67	128.67	127.89	127.89	273989.0
Oct 16, 2024	127.47	128.09	127.31	127.99	526586.0
Oct 15, 2024	128.41	128.61	127.22	127.46	340526.0
Oct 14, 2024	127.70	128.65	127.70	128.46	182370.0
Oct 11, 2024	126.53	127.55	126.53	127.39	299767.0
Oct 10, 2024	126.59	126.97	126.27	126.67	481231.0
Oct 09, 2024	126.01	126.98	125.92	126.88	214655.0
Oct 08, 2024	125.20	126.13	125.20	126.00	466101.0
Oct 07, 2024	125.46	125.62	124.56	124.80	168352.0
Oct 04, 2024	125.88	125.97	124.89	125.90	267014.0
Oct 03, 2024	124.61	125.14	124.28	124.75	308365.0
Oct 02, 2024	124.72	125.28	124.30	124.98	325288.0
Oct 01, 2024	126.03	126.03	124.44	124.97	563662.0
Sep 30, 2024	125.49	126.29	124.95	126.18	431162.0

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

128.46

Maximum

Oct 14 2024

93.06

Average