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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.62	42.8	42.8	42.81	42.54	415,800
September 25, 2025	42.91	42.92	42.92	43.03	42.78	316,649
September 24, 2025	43.28	43.11	43.11	43.33	43.08	285,034
September 23, 2025	43.35	43.25	43.25	43.46	43.24	477,600
September 22, 2025	43.16	43.25	43.25	43.29	43.09	483,300
September 19, 2025	43.13	43.05	43.05	43.16	43.02	535,100
September 18, 2025	42.96	43.2	43.2	43.23	42.95	496,443
September 17, 2025	43.29	43.3	43.3	43.6	43.05	1.02M
September 16, 2025	43	43.1	43.1	43.14	42.88	1.22M
September 15, 2025	42.72	42.78	42.78	42.8	42.63	610,848
September 12, 2025	42.42	42.44	42.44	42.5	42.37	586,100
September 11, 2025	42.23	42.42	42.42	42.46	42.01	762,600
September 10, 2025	41.92	41.89	41.89	42.06	41.86	346,922
September 09, 2025	41.49	41.57	41.57	41.64	41.44	269,833
September 08, 2025	41.18	41.3	41.3	41.3	41.09	718,400
September 05, 2025	41.05	40.99	40.99	41.13	40.77	295,037
September 04, 2025	40.37	40.47	40.47	40.49	40.26	377,100
September 03, 2025	40.54	40.58	40.58	40.63	40.48	444,500
September 02, 2025	40.07	40.43	40.43	40.45	40.07	342,638
August 29, 2025	40.43	40.46	40.46	40.48	40.32	836,436
August 28, 2025	40.44	40.67	40.67	40.7	40.44	551,137
August 27, 2025	40.32	40.53	40.53	40.53	40.28	284,700
August 26, 2025	40.8	40.76	40.76	40.88	40.72	635,900
August 25, 2025	41.02	40.87	40.87	41.09	40.87	473,600
August 22, 2025	40.55	41.11	41.11	41.13	40.54	1.41M
August 21, 2025	40.29	40.34	40.34	40.39	40.25	328,400
August 20, 2025	40.36	40.41	40.41	40.45	40.18	246,311
August 19, 2025	40.73	40.44	40.44	40.73	40.4	207,100
August 18, 2025	40.7	40.74	40.74	40.78	40.67	674,826
August 15, 2025	40.65	40.56	40.56	40.68	40.5	1.11M
August 14, 2025	40.52	40.53	40.53	40.66	40.45	284,700
August 13, 2025	40.99	41.04	41.04	41.11	40.96	321,042
August 12, 2025	40.25	40.55	40.55	40.57	40.16	212,237
August 11, 2025	40.14	40.04	40.04	40.17	40.02	229,929
August 08, 2025	40.1	40.18	40.18	40.22	40.09	437,724
August 07, 2025	40.36	40.25	40.25	40.42	40.14	304,100
August 06, 2025	39.83	39.93	39.93	39.97	39.73	462,200
August 05, 2025	39.79	39.75	39.75	39.88	39.67	380,585
August 04, 2025	39.63	39.61	39.61	39.73	39.51	485,447
August 01, 2025	39.31	39.17	39.17	39.31	39	537,800
July 31, 2025	39.54	39.46	39.46	39.64	39.39	435,100
July 30, 2025	39.77	39.67	39.67	39.87	39.59	390,900
July 29, 2025	40.01	39.93	39.93	40.06	39.9	229,016
July 28, 2025	40.06	39.9	39.9	40.07	39.85	222,700
July 25, 2025	40.19	40.21	40.21	40.23	40.03	476,227
July 24, 2025	40.36	40.27	40.27	40.41	40.25	303,700
July 23, 2025	40.28	40.55	40.55	40.55	40.28	882,624
July 22, 2025	39.95	40.07	40.07	40.11	39.81	402,200
July 21, 2025	40.05	40.13	40.13	40.28	40.02	518,501
July 18, 2025	40.11	39.92	39.92	40.17	39.9	299,335
July 17, 2025	39.75	40.02	40.02	40.03	39.71	340,325
July 16, 2025	39.68	39.82	39.82	39.83	39.48	584,726
July 15, 2025	39.8	39.68	39.68	39.82	39.61	317,329
July 14, 2025	39.3	39.37	39.37	39.4	39.27	302,000
July 11, 2025	39.36	39.28	39.28	39.38	39.26	401,000
July 10, 2025	39.35	39.37	39.37	39.4	39.21	461,400
July 09, 2025	39.3	39.24	39.24	39.31	39.14	459,000
July 08, 2025	39.37	39.35	39.35	39.37	39.24	281,200
July 07, 2025	39.36	39.06	39.06	39.37	38.97	451,816
July 03, 2025	39.45	39.6	39.6	39.64	39.45	170,308

iShares ESG Aware MSCI EM ETF (ESGE) NASDAQ