iShares ESG Aware MSCI USA ETF (ESGU)
86.65
-0.69 (-0.79%)
USD |
Jan 15, 20:00
ESGU Price: 86.65 for Jan. 15, 2021
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 15, 2021 | 87.11 | 87.17 | 86.26 | 86.65 | 2.185M |
Jan 14, 2021 | 87.74 | 87.94 | 87.22 | 87.34 | 13.81M |
Jan 13, 2021 | 87.49 | 87.89 | 87.21 | 87.62 | 1.165M |
Jan 12, 2021 | 87.39 | 87.58 | 86.83 | 87.40 | 653293.0 |
Jan 11, 2021 | 87.19 | 87.73 | 87.02 | 87.30 | 550913.0 |
Jan 08, 2021 | 87.76 | 87.88 | 86.86 | 87.86 | 606457.0 |
Jan 07, 2021 | 86.56 | 87.45 | 86.52 | 87.30 | 556408.0 |
Jan 06, 2021 | 85.09 | 86.72 | 84.90 | 85.94 | 665583.0 |
Jan 05, 2021 | 84.81 | 85.67 | 84.65 | 85.49 | 863397.0 |
Jan 04, 2021 | 86.42 | 86.42 | 83.95 | 84.89 | 878144.0 |
Dec 31, 2020 | 85.68 | 86.16 | 85.47 | 86.03 | 528560.0 |
Dec 30, 2020 | 85.77 | 85.92 | 85.55 | 85.65 | 612725.0 |
Dec 29, 2020 | 86.04 | 86.14 | 85.35 | 85.52 | 645276.0 |
Dec 28, 2020 | 85.81 | 85.81 | 85.50 | 85.71 | 530364.0 |
Dec 24, 2020 | 85.00 | 85.17 | 84.77 | 85.17 | 352172.0 |
Dec 23, 2020 | 84.85 | 85.29 | 84.82 | 84.84 | 631275.0 |
Dec 22, 2020 | 84.91 | 85.05 | 84.50 | 84.84 | 661359.0 |
Dec 21, 2020 | 84.31 | 85.06 | 83.52 | 84.88 | 853910.0 |
Dec 18, 2020 | 85.61 | 85.61 | 84.57 | 85.16 | 486793.0 |
Dec 17, 2020 | 85.27 | 85.41 | 85.09 | 85.41 | 568356.0 |
Dec 16, 2020 | 84.77 | 84.98 | 84.47 | 84.74 | 747999.0 |
Dec 15, 2020 | 84.19 | 84.65 | 83.83 | 84.65 | 614531.0 |
Dec 14, 2020 | 84.45 | 84.65 | 83.52 | 83.57 | 672714.0 |
Dec 11, 2020 | 84.00 | 84.22 | 83.41 | 84.11 | 751928.0 |
Dec 10, 2020 | 83.81 | 84.44 | 83.49 | 84.24 | 810061.0 |
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
48.26
Minimum
Dec 01 2016
87.86
Maximum
Jan 08 2021
62.60
Average
61.35
Median
Mar 05 2019
Price Benchmarks
SPDR® Portfolio S&P 500 ETF | 44.16 |
Franklin LibertyQ US Equity ETF | 38.13 |
Schwab 1000 ETF | 37.68 |
Principal US Mega-Cap ETF | 35.53 |
SPDR® S&P 500 ETF Trust | 375.70 |