iShares ESG Aware MSCI USA ETF (ESGU)
166.37
-0.78
(-0.47%)
USD |
NASDAQ |
Sep 14, 16:00
166.37
0.00 (0.00%)
After-Hours: 20:00
ESGU Price : 166.37 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 166.09 | 167.02 | 165.77 | 166.37 | 266913.0 |
| Sep 11, 2026 | 167.11 | 167.64 | 167.03 | 167.15 | 659944.0 |
| Sep 10, 2026 | 166.03 | 166.36 | 165.63 | 165.83 | 393164.0 |
| Sep 09, 2026 | 167.30 | 167.48 | 166.62 | 166.91 | 179500.0 |
| Sep 08, 2026 | 168.48 | 168.50 | 167.59 | 167.72 | 261348.0 |
| Sep 04, 2026 | 169.26 | 169.26 | 168.45 | 168.70 | 479209.0 |
| Sep 03, 2026 | 168.13 | 169.58 | 168.13 | 169.39 | 378004.0 |
| Sep 02, 2026 | 167.04 | 167.87 | 166.96 | 167.54 | 255122.0 |
| Sep 01, 2026 | 167.03 | 167.61 | 166.48 | 166.95 | 218658.0 |
| Aug 31, 2026 | 168.22 | 168.51 | 167.80 | 168.20 | 196347.0 |
| Aug 28, 2026 | 169.54 | 170.04 | 168.57 | 168.72 | 365297.0 |
| Aug 27, 2026 | 168.49 | 169.54 | 168.38 | 169.31 | 327510.0 |
| Aug 26, 2026 | 167.40 | 168.17 | 167.40 | 167.94 | 413390.0 |
| Aug 25, 2026 | 167.89 | 167.92 | 167.16 | 167.78 | 2.109M |
| Aug 24, 2026 | 167.47 | 167.64 | 167.04 | 167.26 | 190704.0 |
| Aug 21, 2026 | 167.70 | 168.24 | 167.44 | 167.74 | 151681.0 |
| Aug 20, 2026 | 167.93 | 168.32 | 166.91 | 166.99 | 463343.0 |
| Aug 19, 2026 | 168.62 | 169.06 | 168.21 | 168.40 | 250470.0 |
| Aug 18, 2026 | 168.49 | 168.58 | 168.03 | 168.13 | 227438.0 |
| Aug 17, 2026 | 170.02 | 170.02 | 169.22 | 169.26 | 178829.0 |
| Aug 14, 2026 | 170.47 | 170.57 | 169.87 | 170.06 | 160196.0 |
| Aug 13, 2026 | 169.83 | 170.85 | 169.80 | 170.48 | 211614.0 |
| Aug 12, 2026 | 169.82 | 169.82 | 169.20 | 169.41 | 269483.0 |
| Aug 11, 2026 | 169.95 | 169.95 | 168.74 | 169.02 | 238017.0 |
| Aug 10, 2026 | 169.29 | 169.94 | 169.29 | 169.49 | 499805.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median