iShares ESG Aware MSCI USA ETF (ESGU)

78.20 -0.19 (-0.24%) USD  |  Oct 21, 16:59

ESGU Price: 78.20 for Oct. 21, 2020

Price Chart

Historical Price Data

View and export this data back to 2016. Upgrade now.
Date Open High Low Close Volume
Oct 20, 2020 78.44 79.18 78.25 78.39 779462.0
Oct 19, 2020 79.66 79.77 77.89 78.13 595863.0
Oct 16, 2020 79.78 80.06 79.28 79.32 945377.0
Oct 15, 2020 78.52 79.48 78.40 79.39 979773.0
Oct 14, 2020 80.15 80.32 79.27 79.46 800694.0
Oct 13, 2020 80.46 80.46 79.71 79.90 864490.0
Oct 12, 2020 79.82 80.75 79.66 80.32 587301.0
Oct 09, 2020 78.87 79.22 78.65 79.11 2.385M
Oct 08, 2020 78.22 78.41 77.98 78.38 2.502M
Oct 07, 2020 77.18 77.89 77.08 77.72 16.33M
Oct 06, 2020 77.42 77.98 76.22 76.37 812249.0
Oct 05, 2020 76.59 77.42 76.59 77.37 276453.0
Oct 02, 2020 75.38 76.49 75.38 76.05 417297.0
Oct 01, 2020 76.82 77.08 76.33 76.70 442562.0
Sep 30, 2020 75.86 77.00 75.81 76.21 565888.0
Sep 29, 2020 76.11 76.18 75.55 75.67 345251.0
Sep 28, 2020 75.89 76.23 75.61 76.08 254323.0
Sep 25, 2020 73.45 74.98 73.21 74.87 355755.0
Sep 24, 2020 72.94 74.30 72.68 73.48 728575.0
Sep 23, 2020 75.36 75.36 73.27 73.38 731385.0
Sep 22, 2020 75.07 75.60 74.47 75.49 480317.0
Sep 21, 2020 74.30 74.81 73.47 74.81 364681.0
Sep 18, 2020 76.58 76.58 74.87 75.53 325824.0
Sep 17, 2020 75.71 76.66 75.62 76.31 534721.0
Sep 16, 2020 77.65 77.94 76.91 76.98 373600.0

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

48.26
Minimum
Dec 01 2016
81.56
Maximum
Sep 02 2020
61.38
Average
60.92
Median
Mar 06 2019

Price Benchmarks

SPDR® Portfolio S&P 500 ETF 40.31
Franklin LibertyQ US Equity ETF 35.58
Schwab 1000 ETF 33.87
Principal US Mega-Cap Multi-Factor ETF 33.14
Vanguard ESG US Stock ETF 63.91