iShares ESG Aware MSCI EM ETF (ESGE) Historical Stock Data
33.94 ↓0.16 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGE is down -0.04% a day on average. There have been 16 days where iShares ESG Aware MSCI EM ETF closed green and 14 days where ESGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 33.93 | 33.94 | ↑$0.01 (0.03%) | 33.87 | 34.04 | 416.47K |
| 2024-12-24 | 34.05 | 34.10 | ↑$0.05 (0.15%) | 33.96 | 34.14 | 256.45K |
| 2024-12-23 | 33.79 | 33.98 | ↑$0.19 (0.56%) | 33.73 | 34.02 | 632.79K |
| 2024-12-20 | 33.58 | 33.78 | ↑$0.20 (0.60%) | 33.54 | 33.97 | 712.92K |
| 2024-12-19 | 33.75 | 33.63 | ↓$0.12 (-0.36%) | 33.63 | 33.87 | 1.30M |
| 2024-12-18 | 34.32 | 33.47 | ↓$0.85 (-2.48%) | 33.44 | 34.35 | 746.47K |
| 2024-12-17 | 34.18 | 34.27 | ↑$0.09 (0.26%) | 34.10 | 34.32 | 749.02K |
| 2024-12-16 | 34.97 | 34.94 | ↓$0.03 (-0.09%) | 34.94 | 35.07 | 726.67K |
| 2024-12-13 | 35.14 | 35.11 | ↓$0.03 (-0.09%) | 35.01 | 35.16 | 367.45K |
| 2024-12-12 | 35.11 | 35.09 | ↓$0.02 (-0.06%) | 35.04 | 35.27 | 1.24M |
| 2024-12-11 | 35.22 | 35.28 | ↑$0.06 (0.17%) | 35.09 | 35.29 | 1.11M |
| 2024-12-10 | 35.31 | 35.09 | ↓$0.22 (-0.62%) | 35.07 | 35.33 | 576.29K |
| 2024-12-09 | 35.68 | 35.67 | ↓$0.01 (-0.03%) | 35.67 | 35.97 | 888.40K |
| 2024-12-06 | 35.13 | 34.99 | ↓$0.14 (-0.40%) | 34.95 | 35.17 | 653.38K |
| 2024-12-05 | 34.97 | 35.03 | ↑$0.06 (0.17%) | 34.97 | 35.07 | 385.49K |
| 2024-12-04 | 34.78 | 34.80 | ↑$0.02 (0.06%) | 34.71 | 34.89 | 873.90K |
| 2024-12-03 | 34.54 | 34.74 | ↑$0.20 (0.58%) | 34.39 | 34.78 | 1.82M |
| 2024-12-02 | 34.54 | 34.63 | ↑$0.09 (0.26%) | 34.50 | 34.72 | 1.05M |
| 2024-11-29 | 34.14 | 34.54 | ↑$0.40 (1.17%) | 34.14 | 34.54 | 256.54K |
| 2024-11-27 | 34.60 | 34.51 | ↓$0.09 (-0.26%) | 34.40 | 34.70 | 316.90K |
| 2024-11-26 | 34.60 | 34.46 | ↓$0.14 (-0.40%) | 34.41 | 34.60 | 555.06K |
| 2024-11-25 | 34.67 | 34.57 | ↓$0.10 (-0.29%) | 34.49 | 34.71 | 418.66K |
| 2024-11-22 | 34.49 | 34.56 | ↑$0.07 (0.20%) | 34.44 | 34.58 | 492.58K |
| 2024-11-21 | 34.49 | 34.53 | ↑$0.04 (0.12%) | 34.37 | 34.58 | 534.56K |
| 2024-11-20 | 34.54 | 34.58 | ↑$0.04 (0.12%) | 34.38 | 34.58 | 602.75K |
| 2024-11-19 | 34.43 | 34.60 | ↑$0.17 (0.49%) | 34.43 | 34.67 | 674.78K |
| 2024-11-18 | 34.35 | 34.59 | ↑$0.24 (0.70%) | 34.35 | 34.62 | 390.62K |
| 2024-11-15 | 34.30 | 34.17 | ↓$0.13 (-0.38%) | 34.12 | 34.30 | 450.01K |
| 2024-11-14 | 34.34 | 34.15 | ↓$0.19 (-0.55%) | 34.13 | 34.37 | 455.80K |
| 2024-11-13 | 34.62 | 34.34 | ↓$0.28 (-0.81%) | 34.27 | 34.62 | 510.64K |
Create an account or log in to view more rows.
$ESGE what’s next bulls
$ESGE love this stock!!!!
$ESGE hopefully next week...
$ESGE only getting stronger
$ESGE LFFGG
$ESGE oh my!
$ESGE Nope
$ESGE I bought the dip
$ESGE we finna be at the top yo
$ESGE taking off soon