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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.2	50.22	50.22	50.23	49.15	1.07M
February 19, 2026	49.04	49.2	49.2	49.2	48.84	862,800
February 18, 2026	49.21	49.31	49.31	49.61	49.11	665,838
February 17, 2026	48.78	49.08	49.08	49.26	48.55	618,600
February 13, 2026	48.93	49.29	49.29	49.36	48.52	1.1M
February 12, 2026	49.85	49.04	49.04	49.89	48.91	832,919
February 11, 2026	49.3	49.58	49.58	49.64	48.97	890,600
February 10, 2026	48.9	48.83	48.83	48.98	48.65	597,902
February 09, 2026	48.22	48.7	48.7	48.79	48.19	1.35M
February 06, 2026	47.69	48.34	48.34	48.35	47.69	1.07M
February 05, 2026	47.07	47.03	47.03	47.46	46.83	812,900
February 04, 2026	48.05	47.15	47.15	48.06	46.97	880,314
February 03, 2026	48.16	47.86	47.86	48.17	47.43	1.06M
February 02, 2026	47.23	47.65	47.65	47.83	47.16	855,000
January 30, 2026	48.08	47.54	47.54	48.26	47.31	1.67M
January 29, 2026	48.98	48.53	48.53	48.98	47.86	1.98M
January 28, 2026	48.84	48.8	48.8	48.87	48.5	1.03M
January 27, 2026	48.28	48.55	48.55	48.57	48.22	4.05M
January 26, 2026	47.56	47.63	47.63	47.79	47.49	687,700
January 23, 2026	47.17	47.57	47.57	47.64	47.07	944,629
January 22, 2026	47.17	47.26	47.26	47.45	47.12	1.1M
January 21, 2026	46.68	46.91	46.91	47.11	46.65	1.6M
January 20, 2026	46.24	46.21	46.21	46.55	46.13	1.01M
January 16, 2026	46.78	46.71	46.71	46.78	46.48	446,333
January 15, 2026	46.82	46.87	46.87	47.08	46.72	578,500
January 14, 2026	46.41	46.6	46.6	46.6	46.35	2.58M
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

iShares ESG Aware MSCI EM ETF (ESGE) NASDAQ