iShares ESG Aware MSCI EM ETF - ESGE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	46.58	46.42	46.42	46.63	46.29	1.53M
January 12, 2026	46.17	46.75	46.75	46.77	46.16	723,300
January 09, 2026	45.88	46.09	46.09	46.11	45.74	518,224
January 08, 2026	45.72	45.85	45.85	45.87	45.67	590,137
January 07, 2026	46.08	45.9	45.9	46.09	45.88	639,846
January 06, 2026	46.19	46.31	46.31	46.43	46.19	505,800
January 05, 2026	45.76	45.97	45.97	45.97	45.58	903,536
January 02, 2026	45.15	45.44	45.44	45.45	45.08	1.15M
December 31, 2025	44.31	44.17	44.17	44.32	44.14	278,604
December 30, 2025	44.29	44.35	44.35	44.43	44.27	396,147
December 29, 2025	44.06	44.18	44.18	44.19	43.98	311,200
December 26, 2025	44.06	44.26	44.26	44.28	44.06	229,100
December 24, 2025	43.94	43.95	43.95	43.98	43.91	165,329
December 23, 2025	43.63	43.86	43.86	43.87	43.55	387,300
December 22, 2025	43.66	43.64	43.64	43.68	43.56	631,600
December 19, 2025	43.33	43.5	43.5	43.58	43.31	505,500
December 18, 2025	43.11	43.04	43.04	43.29	43.02	900,300
December 17, 2025	43.13	42.52	42.52	43.15	42.47	3.22M
December 16, 2025	42.82	42.83	42.83	42.96	42.67	651,100
December 15, 2025	44.18	43.81	43.08	44.19	43.8	533,400
December 12, 2025	44.52	43.97	43.97	44.59	43.89	468,026
December 11, 2025	44.39	44.56	44.56	44.59	44.24	746,743
December 10, 2025	44.36	44.7	44.7	44.81	44.29	333,800
December 09, 2025	44.17	44.29	44.29	44.32	44.06	303,005
December 08, 2025	44.52	44.32	44.32	44.54	44.22	281,700
December 05, 2025	44.53	44.42	44.42	44.73	44.37	337,543
December 04, 2025	44.17	44.11	44.11	44.19	44	600,348
December 03, 2025	43.92	44.1	44.1	44.1	43.87	337,500
December 02, 2025	44.11	44.09	44.09	44.14	43.9	441,100
December 01, 2025	43.96	44.07	44.07	44.21	43.94	517,500
November 28, 2025	43.92	44.07	44.07	44.09	43.9	167,600
November 26, 2025	43.92	44.06	44.06	44.12	43.82	365,321
November 25, 2025	43.56	43.75	43.75	43.75	43.24	777,522
November 24, 2025	43.16	43.61	43.61	43.63	43.16	390,439
November 21, 2025	42.81	43.16	43.16	43.33	42.58	913,636
November 20, 2025	44.19	43.16	43.16	44.29	43.15	954,517
November 19, 2025	43.67	43.73	43.73	43.97	43.54	718,500
November 18, 2025	43.67	43.9	43.9	44.04	43.53	3.21M
November 17, 2025	44.19	43.96	43.96	44.45	43.85	538,722
November 14, 2025	44.21	44.59	44.59	44.81	44.11	787,018
November 13, 2025	45.15	44.52	44.52	45.16	44.43	392,215
November 12, 2025	45.16	45.06	45.06	45.16	44.97	254,600
November 11, 2025	44.97	45.07	45.07	45.15	44.9	644,826
November 10, 2025	44.81	45.04	45.04	45.05	44.69	365,040
November 07, 2025	43.99	44.22	44.22	44.22	43.65	357,069
November 06, 2025	44.63	44.37	44.37	44.77	44.21	664,000
November 05, 2025	44.27	44.72	44.72	44.79	44.27	1.43M
November 04, 2025	44.32	44.2	44.2	44.55	44.2	278,300
November 03, 2025	45.02	45.02	45.02	45.07	44.79	381,900
October 31, 2025	44.72	44.69	44.69	44.74	44.51	371,720
October 30, 2025	44.79	44.79	44.79	44.98	44.73	433,900
October 29, 2025	45.54	45.31	45.31	45.6	45.15	567,400
October 28, 2025	44.76	45.1	45.1	45.15	44.76	1.38M
October 27, 2025	45.04	45.03	45.03	45.06	44.91	378,418
October 24, 2025	44.66	44.62	44.62	44.71	44.56	239,500
October 23, 2025	44.09	44.33	44.33	44.4	44.09	379,200
October 22, 2025	44.07	43.95	43.95	44.26	43.74	436,936
October 21, 2025	44.18	43.98	43.98	44.22	43.98	273,100
October 20, 2025	44.23	44.54	44.54	44.61	44.23	278,700
October 17, 2025	43.68	43.96	43.96	44.04	43.65	355,810

iShares ESG Aware MSCI EM ETF (ESGE) NASDAQ