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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	39.1	39.4	39.4	39.4	39.06	1.11M
July 01, 2025	39.26	39.28	39.28	39.35	39.18	696,900
June 30, 2025	38.98	39.17	39.17	39.18	38.92	555,500
June 27, 2025	39.04	39.07	39.07	39.16	38.94	392,100
June 26, 2025	39.08	39.17	39.17	39.25	39.02	771,900
June 25, 2025	38.93	38.97	38.97	38.99	38.86	630,431
June 24, 2025	38.51	38.91	38.91	38.94	38.51	370,709
June 23, 2025	37.52	37.9	37.9	37.92	37.46	298,700
June 20, 2025	37.97	37.57	37.57	37.97	37.55	982,100
June 18, 2025	37.79	37.77	37.77	37.93	37.69	738,042
June 17, 2025	37.99	37.71	37.71	38.04	37.67	296,730
June 16, 2025	38.24	38.25	38.25	38.49	38.22	387,220
June 13, 2025	38.04	38.12	37.75	38.28	38.03	374,600
June 12, 2025	38.62	38.73	38.35	38.76	38.58	371,500
June 11, 2025	38.69	38.66	38.28	38.81	38.61	572,600
June 10, 2025	38.43	38.51	38.51	38.54	38.33	509,079
June 09, 2025	38.16	38.27	38.27	38.35	38.14	509,200
June 06, 2025	37.83	37.96	37.96	37.98	37.8	213,800
June 05, 2025	37.96	37.83	37.83	38.01	37.76	735,422
June 04, 2025	37.52	37.66	37.66	37.71	37.52	381,731
June 03, 2025	37.01	37.12	37.12	37.16	36.96	754,927
June 02, 2025	36.81	36.97	36.97	36.98	36.7	373,900
May 30, 2025	36.79	36.62	36.62	36.87	36.47	391,133
May 29, 2025	37.27	37.13	37.13	37.29	37	619,700
May 28, 2025	37.02	36.96	36.96	37.04	36.93	337,143
May 27, 2025	37.06	37.14	37.14	37.15	36.94	666,920
May 23, 2025	36.94	37.23	37.23	37.28	36.93	448,843
May 22, 2025	37.03	37.06	37.06	37.14	36.95	413,208
May 21, 2025	37.4	37.19	37.19	37.51	37.13	543,300

iShares ESG Aware MSCI EM ETF (ESGE) NASDAQ