iShares ESG Aware MSCI USA ETF (ESGU)
80.57
-0.30 (-0.37%)
USD |
NASDAQ |
Sep 27, 16:00
80.57
0.00 (0.00%)
After-Hours: 17:34
ESGU Price: 80.57 for Sept. 27, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 26, 2022 | 81.40 | 82.20 | 80.58 | 80.87 | 2.281M |
| Sep 23, 2022 | 82.55 | 82.67 | 81.04 | 82.11 | 2.182M |
| Sep 22, 2022 | 84.03 | 84.32 | 83.33 | 83.47 | 1.596M |
| Sep 21, 2022 | 86.23 | 86.98 | 84.25 | 84.25 | 1.701M |
| Sep 20, 2022 | 86.02 | 86.22 | 85.14 | 85.79 | 988916.0 |
| Sep 19, 2022 | 85.44 | 86.84 | 85.37 | 86.84 | 1.111M |
| Sep 16, 2022 | 85.97 | 86.28 | 85.37 | 86.16 | 1.016M |
| Sep 15, 2022 | 87.54 | 88.26 | 86.58 | 86.91 | 1.324M |
| Sep 14, 2022 | 87.85 | 88.33 | 87.20 | 87.90 | 936212.0 |
| Sep 13, 2022 | 89.51 | 89.80 | 87.39 | 87.59 | 1.027M |
| Sep 12, 2022 | 91.13 | 91.83 | 91.11 | 91.66 | 830985.0 |
| Sep 09, 2022 | 89.70 | 90.88 | 89.70 | 90.72 | 837809.0 |
| Sep 08, 2022 | 88.14 | 89.27 | 87.77 | 89.19 | 838681.0 |
| Sep 07, 2022 | 86.85 | 88.77 | 86.85 | 88.63 | 952325.0 |
| Sep 06, 2022 | 87.58 | 87.77 | 86.46 | 87.01 | 927088.0 |
| Sep 02, 2022 | 89.21 | 89.46 | 86.94 | 87.40 | 932798.0 |
| Sep 01, 2022 | 87.53 | 88.32 | 86.85 | 88.30 | 1.200M |
| Aug 31, 2022 | 89.17 | 89.47 | 88.12 | 88.20 | 1.351M |
| Aug 30, 2022 | 90.13 | 90.13 | 88.30 | 88.82 | 929530.0 |
| Aug 29, 2022 | 89.68 | 90.50 | 89.49 | 89.77 | 843017.0 |
| Aug 26, 2022 | 93.63 | 93.77 | 90.43 | 90.43 | 1.233M |
| Aug 25, 2022 | 92.66 | 93.70 | 92.51 | 93.69 | 721691.0 |
| Aug 24, 2022 | 91.93 | 92.69 | 91.85 | 92.33 | 768872.0 |
| Aug 23, 2022 | 92.08 | 92.72 | 91.92 | 92.02 | 740555.0 |
| Aug 22, 2022 | 93.06 | 93.06 | 92.00 | 92.19 | 772466.0 |
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
49.98
Minimum
Mar 23 2020
108.46
Maximum
Dec 27 2021
75.72
Average
69.77
Median
Jun 19 2020