iShares ESG Aware MSCI USA ETF - ESGU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	148.43	149.94	149.94	150.09	148.43	587,100
February 19, 2026	148.6	148.87	148.87	149.17	148.26	404,443
February 18, 2026	148.83	149.24	149.24	149.83	148.43	448,800
February 17, 2026	147.75	148.42	148.42	148.83	146.85	583,900
February 13, 2026	147.91	148.21	148.21	149.21	147.27	360,800
February 12, 2026	150.83	147.89	147.89	151.07	147.72	488,500
February 11, 2026	151.48	150.43	150.43	151.57	149.77	654,506
February 10, 2026	151.1	150.48	150.48	151.39	150.37	456,800
February 09, 2026	149.88	150.93	150.93	151.35	149.67	1.19M
February 06, 2026	148.12	150.16	150.16	150.45	147.95	545,900
February 05, 2026	147.85	147.13	147.13	148.45	146.79	1.21M
February 04, 2026	149.96	148.97	148.97	150.09	147.98	1.43M
February 03, 2026	151.59	149.77	149.77	151.69	148.67	1.04M
February 02, 2026	150.15	151.49	151.49	151.77	150.15	712,222
January 30, 2026	150.71	150.77	150.77	151.3	149.71	808,000
January 29, 2026	151.83	151.3	151.3	152.1	149.3	1.07M
January 28, 2026	152.16	151.79	151.79	152.31	151.45	780,413
January 27, 2026	151.41	151.71	151.71	151.94	151.28	336,100
January 26, 2026	150.59	151.13	151.13	151.37	150.47	424,400
January 23, 2026	150.09	150.24	150.24	150.62	149.88	396,700
January 22, 2026	150.31	150.27	150.27	150.64	149.76	513,576
January 21, 2026	147.99	149.24	149.24	150.02	147.77	1.61M
January 20, 2026	148.43	147.56	147.56	149.21	147.36	918,700
January 16, 2026	151.22	150.77	150.77	151.33	150.48	207,100
January 15, 2026	151.37	150.9	150.9	151.64	150.7	272,000
January 14, 2026	150.6	150.46	150.46	150.76	149.55	776,600
January 13, 2026	151.75	151.24	151.24	151.75	150.7	708,109
January 12, 2026	150.58	151.62	151.62	151.79	150.58	369,347
January 09, 2026	150.81	151.44	151.44	151.7	150.48	474,300
January 08, 2026	150.48	150.57	150.57	150.87	150.28	294,537
January 07, 2026	151.25	150.77	150.77	151.7	150.71	315,400
January 06, 2026	150.21	151.22	151.22	151.34	150.18	501,900
January 05, 2026	149.83	150.21	150.21	150.58	149.83	893,000
January 02, 2026	149.75	149.19	149.19	150.01	148.49	730,800
December 31, 2025	150.12	148.98	148.98	150.21	148.94	485,964
December 30, 2025	150.22	150.14	150.14	150.48	150.06	573,202
December 29, 2025	150.21	150.37	150.37	150.69	149.98	582,200
December 26, 2025	150.96	150.93	150.93	151.16	150.69	1.29M
December 24, 2025	150.31	150.88	150.88	150.99	150.31	603,397
December 23, 2025	149.47	150.4	150.4	150.43	149.47	342,828
December 22, 2025	149.51	149.78	149.78	149.86	149.32	344,716
December 19, 2025	147.99	148.81	148.81	148.95	147.99	360,535
December 18, 2025	147.77	147.43	147.43	148.37	147.13	360,247
December 17, 2025	148.15	146.31	146.31	148.32	146.3	1.21M
December 16, 2025	147.99	148.06	148.06	148.5	147.22	1.44M
December 15, 2025	150.06	148.78	148.32	150.06	148.6	458,808
December 12, 2025	150.57	149.15	148.69	150.79	148.64	543,846
December 11, 2025	149.99	150.85	150.39	150.91	149.35	496,500
December 10, 2025	149.32	150.46	150	150.78	149.12	563,500
December 09, 2025	149.54	149.46	149	150.03	149.39	603,000
December 08, 2025	150.29	149.67	149.21	150.29	149.24	406,622
December 05, 2025	149.91	150.07	150.07	150.65	149.83	323,700
December 04, 2025	149.93	149.78	149.78	149.93	149.15	612,940
December 03, 2025	148.85	149.61	149.61	149.82	148.7	1.22M
December 02, 2025	149.24	149.06	149.06	149.58	148.62	339,807
December 01, 2025	148.5	148.74	148.74	149.34	148.4	265,940
November 28, 2025	149	149.44	149.44	149.48	148.82	589,352
November 26, 2025	148.16	148.6	148.6	149.06	148.07	826,500
November 25, 2025	146.2	147.62	147.62	147.89	145.32	504,904
November 24, 2025	144.82	146.23	146.23	146.51	144.63	656,424

iShares ESG Aware MSCI USA ETF (ESGU) NASDAQ