ESGU Price

iShares ESG Aware MSCI USA ETF (ESGU)

86.65

-0.69 (-0.79%) USD | Jan 15, 20:00

Price Chart

Historical Price Data

View and export this data back to 2016. Upgrade now.

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).

Read full definition.

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