iShares ESG Aware MSCI USA ETF (ESGU) Historical Stock Data
120.24 ↓1.71 (-1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGU is down -0.17% a day on average. There have been 14 days where iShares ESG Aware MSCI USA ETF closed green and 16 days where ESGU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 121.78 | 120.24 | ↓$1.54 (-1.26%) | 119.85 | 121.83 | 757.61K |
| 2025-03-12 | 122.60 | 121.95 | ↓$0.65 (-0.53%) | 120.81 | 122.88 | 799.05K |
| 2025-03-11 | 121.88 | 121.19 | ↓$0.69 (-0.57%) | 120.44 | 122.77 | 1.14M |
| 2025-03-10 | 123.79 | 122.18 | ↓$1.61 (-1.30%) | 121.20 | 124.26 | 1.20M |
| 2025-03-07 | 124.50 | 125.60 | ↑$1.10 (0.88%) | 123.40 | 126.02 | 719.64K |
| 2025-03-06 | 125.61 | 124.97 | ↓$0.64 (-0.51%) | 124.47 | 126.70 | 871.79K |
| 2025-03-05 | 126.00 | 127.41 | ↑$1.41 (1.12%) | 125.31 | 127.83 | 1.11M |
| 2025-03-04 | 126.55 | 126.04 | ↓$0.51 (-0.40%) | 125.05 | 127.99 | 0.97M |
| 2025-03-03 | 130.29 | 127.64 | ↓$2.65 (-2.03%) | 126.86 | 130.58 | 0.97M |
| 2025-02-28 | 127.94 | 129.89 | ↑$1.95 (1.52%) | 127.43 | 130.02 | 764.36K |
| 2025-02-27 | 130.68 | 127.92 | ↓$2.76 (-2.11%) | 127.90 | 130.75 | 3.01M |
| 2025-02-26 | 130.38 | 130.05 | ↓$0.33 (-0.25%) | 129.49 | 131.14 | 339.29K |
| 2025-02-25 | 130.48 | 129.85 | ↓$0.63 (-0.48%) | 128.96 | 130.66 | 635.18K |
| 2025-02-24 | 131.68 | 130.52 | ↓$1.16 (-0.88%) | 130.40 | 131.75 | 886.43K |
| 2025-02-21 | 133.60 | 131.25 | ↓$2.35 (-1.76%) | 131.19 | 133.65 | 435.13K |
| 2025-02-20 | 133.86 | 133.67 | ↓$0.19 (-0.14%) | 132.98 | 133.97 | 452.50K |
| 2025-02-19 | 133.46 | 134.17 | ↑$0.71 (0.53%) | 133.41 | 134.20 | 339.86K |
| 2025-02-18 | 133.90 | 133.94 | ↑$0.04 (0.03%) | 133.27 | 133.94 | 442.20K |
| 2025-02-14 | 133.47 | 133.45 | ↓$0.02 (-0.01%) | 133.36 | 133.72 | 459.71K |
| 2025-02-13 | 132.38 | 133.55 | ↑$1.17 (0.88%) | 132.18 | 133.60 | 576.32K |
| 2025-02-12 | 131.24 | 132.17 | ↑$0.93 (0.71%) | 131.23 | 132.46 | 312.54K |
| 2025-02-11 | 132.06 | 132.68 | ↑$0.62 (0.47%) | 132.06 | 132.74 | 208K |
| 2025-02-10 | 132.39 | 132.57 | ↑$0.18 (0.14%) | 132.19 | 132.79 | 300.79K |
| 2025-02-07 | 133.02 | 131.78 | ↓$1.24 (-0.93%) | 131.64 | 133.35 | 310.87K |
| 2025-02-06 | 132.94 | 133.03 | ↑$0.09 (0.07%) | 132.27 | 133.03 | 720.90K |
| 2025-02-05 | 131.91 | 132.75 | ↑$0.84 (0.64%) | 131.46 | 132.75 | 563.22K |
| 2025-02-04 | 131.31 | 132.15 | ↑$0.84 (0.64%) | 131.29 | 132.26 | 380.53K |
| 2025-02-03 | 130.09 | 131.39 | ↑$1.30 (1.00%) | 129.77 | 131.95 | 626.21K |
| 2025-01-31 | 133.47 | 132.26 | ↓$1.21 (-0.91%) | 132.17 | 134.12 | 330.73K |
| 2025-01-30 | 132.64 | 133.01 | ↑$0.37 (0.28%) | 132.20 | 133.44 | 500.20K |
Create an account or log in to view more rows.
$ESGU Holding
$ESGU Momentum is building...
$ESGU Another boring day I believe
$ESGU oversold
$ESGU will be green by open
$ESGU LOADING UP HERE!
$ESGU hello
please hold.
$ESGU I’m selling y’all have fun bag holding
$ESGU love this stock!!!!
$ESGU I warned you all fairly you morons.