iShares ESG Aware MSCI US... (ESGU)
NASDAQ: ESGU
· Real-Time Price · USD
147.10
0.64 (0.44%)
At close: Oct 06, 2025, 2:26 PM
ESGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 146.53 | 147.17 | 146.20 | 146.46 | 146.46 | 0.01% | 463,324 |
| Oct 2, 2025 | 146.57 | 146.59 | 145.84 | 146.44 | 146.44 | 0.21% | 541,700 |
| Oct 1, 2025 | 144.95 | 146.28 | 144.95 | 146.14 | 146.14 | 0.37% | 693,500 |
| Sep 30, 2025 | 144.96 | 145.72 | 144.64 | 145.60 | 145.60 | 0.28% | 641,400 |
| Sep 29, 2025 | 145.31 | 145.51 | 144.81 | 145.19 | 145.19 | 0.30% | 1,125,168 |
| Sep 26, 2025 | 144.13 | 144.83 | 143.83 | 144.75 | 144.75 | 0.63% | 547,509 |
| Sep 25, 2025 | 143.89 | 144.15 | 143.06 | 143.84 | 143.84 | -0.51% | 443,400 |
| Sep 24, 2025 | 145.34 | 145.34 | 144.24 | 144.58 | 144.58 | -0.31% | 405,146 |
| Sep 23, 2025 | 145.87 | 145.94 | 144.76 | 145.03 | 145.03 | -0.57% | 430,443 |
| Sep 22, 2025 | 144.81 | 145.94 | 144.81 | 145.86 | 145.86 | 0.50% | 658,503 |
| Sep 19, 2025 | 144.93 | 145.28 | 144.39 | 145.14 | 145.14 | 0.48% | 381,707 |
| Sep 18, 2025 | 144.30 | 145.01 | 143.96 | 144.45 | 144.45 | 0.56% | 727,526 |
| Sep 17, 2025 | 143.70 | 144.19 | 142.54 | 143.64 | 143.64 | -0.06% | 744,843 |
| Sep 16, 2025 | 144.07 | 144.21 | 143.54 | 143.73 | 143.73 | -0.44% | 1,559,112 |
| Sep 15, 2025 | 144.03 | 144.43 | 144.03 | 144.37 | 144.00 | 0.54% | 703,200 |
| Sep 12, 2025 | 143.72 | 144.00 | 143.52 | 143.59 | 143.23 | -0.11% | 729,500 |
| Sep 11, 2025 | 142.89 | 143.89 | 142.80 | 143.75 | 143.39 | 0.88% | 860,046 |
| Sep 10, 2025 | 142.84 | 143.02 | 142.12 | 142.50 | 142.14 | 0.26% | 704,044 |
| Sep 9, 2025 | 141.77 | 142.23 | 141.41 | 142.13 | 141.77 | 0.23% | 473,835 |
| Sep 8, 2025 | 141.81 | 141.99 | 141.44 | 141.80 | 141.44 | 0.27% | 540,900 |
Page 1 of 111