iShares Trust - iShares ESG Aware MSCI USA Growth ETF (EGUS) Historical Stock Data
46.25 ↑0.53 (1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGUS is down -0.12% a day on average. There have been 19 days where iShares Trust - iShares ESG Aware MSCI USA Growth ETF closed green and 11 days where EGUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 46.28 | 46.25 | ↓$0.03 (-0.07%) | 46.21 | 46.34 | 1.65K |
| 2024-12-23 | 45.53 | 45.72 | ↑$0.19 (0.42%) | 45.15 | 45.72 | 1K |
| 2024-12-20 | 45.17 | 45.17 | ↑$0.00 (0.00%) | 45.17 | 45.44 | 1.33K |
| 2024-12-19 | 45.02 | 44.79 | ↓$0.24 (-0.53%) | 44.73 | 45.02 | 1.50K |
| 2024-12-18 | 46.30 | 44.88 | ↓$1.42 (-3.07%) | 44.88 | 46.37 | 1.71K |
| 2024-12-17 | 46.19 | 46.32 | ↑$0.13 (0.28%) | 46.19 | 46.32 | 1.07K |
| 2024-12-16 | 46.47 | 46.50 | ↑$0.03 (0.06%) | 46.46 | 46.56 | 1.93K |
| 2024-12-13 | 45.72 | 45.93 | ↑$0.21 (0.46%) | 45.72 | 45.97 | 738 |
| 2024-12-12 | 46.14 | 45.89 | ↓$0.25 (-0.53%) | 45.89 | 46.17 | 1.96K |
| 2024-12-11 | 46.18 | 46.17 | ↓$0.01 (-0.02%) | 46.13 | 46.20 | 747 |
| 2024-12-10 | 45.64 | 45.33 | ↓$0.31 (-0.68%) | 45.26 | 45.64 | 4.83K |
| 2024-12-09 | 45.72 | 45.43 | ↓$0.29 (-0.64%) | 45.43 | 45.72 | 1.31K |
| 2024-12-06 | 45.72 | 45.73 | ↑$0.01 (0.02%) | 45.64 | 45.74 | 3.22K |
| 2024-12-05 | 45.38 | 45.38 | ↑$0.00 (0.00%) | 45.38 | 45.38 | 129 |
| 2024-12-04 | 45.49 | 45.49 | ↑$0.00 (0.00%) | 45.49 | 45.49 | 117 |
| 2024-12-03 | 44.57 | 44.74 | ↑$0.17 (0.39%) | 44.57 | 44.74 | 0.95K |
| 2024-12-02 | 44.49 | 44.49 | ↑$0.00 (0.00%) | 44.49 | 44.49 | 215 |
| 2024-11-29 | 43.97 | 44.08 | ↑$0.11 (0.26%) | 43.97 | 44.08 | 884 |
| 2024-11-27 | 43.68 | 43.68 | ↑$0.00 (0.00%) | 43.68 | 43.68 | 45 |
| 2024-11-26 | 43.69 | 44.07 | ↑$0.38 (0.88%) | 43.69 | 44.07 | 190 |
| 2024-11-25 | 43.75 | 43.64 | ↓$0.11 (-0.26%) | 43.64 | 43.75 | 715 |
| 2024-11-22 | 43.67 | 43.64 | ↓$0.03 (-0.08%) | 43.57 | 43.67 | 2.45K |
| 2024-11-21 | 43.68 | 43.68 | ↑$0.00 (0.00%) | 43.68 | 43.68 | 35 |
| 2024-11-20 | 43.50 | 43.54 | ↑$0.04 (0.08%) | 43.50 | 43.54 | 1.34K |
| 2024-11-19 | 43.45 | 43.50 | ↑$0.05 (0.13%) | 43.45 | 43.50 | 567 |
| 2024-11-18 | 43.04 | 43.04 | ↑$0.00 (0.00%) | 43.04 | 43.04 | 81 |
| 2024-11-15 | 42.92 | 42.92 | ↑$0.00 (0.00%) | 42.92 | 42.92 | 23 |
| 2024-11-14 | 44.06 | 43.86 | ↓$0.20 (-0.46%) | 43.86 | 44.08 | 535 |
| 2024-11-13 | 44.17 | 44.10 | ↓$0.07 (-0.16%) | 44.10 | 44.17 | 432 |
| 2024-11-12 | 44.11 | 44.13 | ↑$0.02 (0.05%) | 44.11 | 44.13 | 1.27K |
Create an account or log in to view more rows.
$EGUS Felling good about next week!!
$EGUS Markets about as efficient as a retirement home
$EGUS Don't like that...
$EGUS might get a sell off today
$EGUS almost go time
$EGUS I already know
tomorrow the bulls going to say "next week" just like every week.
$EGUS we need one good push to moon this.
$EGUS this is going to skyrocket tmr!!!
$EGUS pump up the volume
$EGUS Nope