iShares ESG Aware MSCI USA ETF (ESGU)
96.64
+0.03 (+0.03%)
USD |
Jun 17, 20:00
ESGU Price: 96.64 for June 17, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 17, 2021 | 96.63 | 96.82 | 95.96 | 96.64 | 644148.0 |
| Jun 16, 2021 | 97.16 | 97.18 | 96.05 | 96.61 | 709364.0 |
| Jun 15, 2021 | 97.41 | 97.41 | 96.93 | 97.12 | 717732.0 |
| Jun 14, 2021 | 97.22 | 97.38 | 96.88 | 97.38 | 1.090M |
| Jun 11, 2021 | 96.93 | 97.13 | 96.72 | 97.13 | 549633.0 |
| Jun 10, 2021 | 96.67 | 97.05 | 96.40 | 96.91 | 585782.0 |
| Jun 09, 2021 | 97.03 | 97.03 | 96.59 | 96.63 | 597214.0 |
| Jun 08, 2021 | 96.99 | 97.00 | 96.34 | 96.81 | 534276.0 |
| Jun 07, 2021 | 96.80 | 96.80 | 96.49 | 96.75 | 541789.0 |
| Jun 04, 2021 | 96.22 | 96.79 | 96.20 | 96.73 | 1.500M |
| Jun 03, 2021 | 95.93 | 96.09 | 95.26 | 95.84 | 758700.0 |
| Jun 02, 2021 | 96.19 | 96.41 | 95.98 | 96.28 | 995994.0 |
| Jun 01, 2021 | 96.68 | 96.77 | 95.95 | 96.03 | 1.137M |
| May 28, 2021 | 96.25 | 96.44 | 96.10 | 96.18 | 758137.0 |
| May 27, 2021 | 96.15 | 96.23 | 95.91 | 95.95 | 998490.0 |
| May 26, 2021 | 95.80 | 96.04 | 95.62 | 95.93 | 3.010M |
| May 25, 2021 | 96.17 | 96.19 | 95.54 | 95.69 | 714400.0 |
| May 24, 2021 | 95.29 | 96.12 | 95.29 | 95.88 | 652973.0 |
| May 21, 2021 | 95.30 | 95.61 | 94.76 | 94.89 | 746062.0 |
| May 20, 2021 | 94.02 | 95.23 | 94.02 | 94.95 | 890083.0 |
| May 19, 2021 | 92.80 | 93.85 | 92.57 | 93.76 | 557633.0 |
| May 18, 2021 | 94.91 | 94.98 | 94.04 | 94.07 | 820456.0 |
| May 17, 2021 | 94.89 | 95.08 | 94.36 | 94.88 | 839115.0 |
| May 14, 2021 | 94.27 | 95.34 | 94.27 | 95.14 | 707902.0 |
| May 13, 2021 | 92.94 | 94.13 | 92.94 | 93.60 | 1.094M |
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
97.38
Maximum
Jun 14 2021
65.34
Average
62.35
Median
Aug 14 2018