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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	44.06	43.99	43.99	44.26	43.85	356,700
October 15, 2025	43.78	43.75	43.75	43.88	43.48	343,933
October 14, 2025	42.74	43.02	43.02	43.34	42.68	285,842
October 13, 2025	43.49	43.45	43.45	43.58	43.23	322,333
October 10, 2025	43.84	42.19	42.19	43.88	42.08	1.11M
October 09, 2025	44.26	43.81	43.81	44.26	43.71	424,300
October 08, 2025	43.98	44.28	44.28	44.31	43.97	356,818
October 07, 2025	44.4	43.88	43.88	44.4	43.86	324,600
October 06, 2025	44.13	44.25	44.25	44.32	44.13	534,111
October 03, 2025	44.14	44.05	44.05	44.2	43.95	309,800
October 02, 2025	44.14	43.96	43.96	44.14	43.8	266,200
October 01, 2025	43.62	43.77	43.77	43.81	43.6	585,500
September 30, 2025	43.38	43.42	43.42	43.46	43.28	1.12M
September 29, 2025	43.28	43.24	43.24	43.41	43.19	359,344
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

iShares ESG Aware MSCI EM ETF (ESGE) NASDAQ