iShares ESG Aware MSCI USA ETF (ESGU) NASDAQ

140.59

-0.01(-0.01%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025141.13140.6140.6141.13140.39262,600
August 14, 2025140.42140.78140.78141.06140.39262,300
August 13, 2025140.89140.95140.95141.15140.5348,200
August 12, 2025139.48140.44140.44140.48139.13691,201
August 11, 2025139.35138.96138.96139.71138.72276,104
August 08, 2025138.67139.35139.35139.43138.67226,900
August 07, 2025139.18138.34138.34139.37137.63299,600
August 06, 2025137.51138.38138.38138.52137.39493,900
August 05, 2025138.14137.33137.33138.35137.14975,500
August 04, 2025136.72138.08138.08138.08136.72432,800
August 01, 2025136.8135.88135.88136.8135.34277,800
July 31, 2025139.81138.24138.24139.94137.94484,207
July 30, 2025138.87138.68138.68139.39138.09525,680
July 29, 2025139.47138.8138.8139.47138.6275,800
July 28, 2025139.32139.06139.06139.35138.84416,934
July 25, 2025138.71139.14139.14139.25138.64366,505
July 24, 2025138.45138.51138.51138.85138.41363,714
July 23, 2025137.79138.4138.4138.4137.46374,600
July 22, 2025137.25137.36137.36137.5136.68720,600
July 21, 2025137.24137.19137.19137.8137.1807,340
July 18, 2025137.53137.06137.06137.53136.76429,100
July 17, 2025136.28137.09137.09137.14136.24334,248
July 16, 2025136.1136.21136.21136.29134.82510,017
July 15, 2025136.88135.75135.75136.89135.73219,835
July 14, 2025136.01136.34136.34136.41135.67265,736
July 11, 2025135.95136.04136.04136.28135.64357,900
July 10, 2025136.4136.57136.57136.85135.99363,600
July 09, 2025135.98136.34136.34136.38135.6573,300
July 08, 2025135.76135.46135.46135.87135.34399,821
July 07, 2025136.19135.57135.57136.27134.97515,846
July 03, 2025135.99136.58136.58136.78135.99327,000
July 02, 2025134.79135.6135.6135.6134.791.1M
July 01, 2025134.91134.94134.94135.24134.52607,809
June 30, 2025135.03135.3135.3135.44134.58866,600
June 27, 2025134.05134.33134.33134.74133.51417,900
June 26, 2025133.23133.8133.8133.84132.98566,600
June 25, 2025132.97132.74132.74133.11132.53283,131
June 24, 2025132.09132.8132.8132.96131.98371,321
June 23, 2025130.01131.23131.23131.28129.39740,500
June 20, 2025131.03129.97129.97131.14129.64327,635
June 18, 2025130.64130.33130.33131.15130.17541,912
June 17, 2025130.9130.35130.35131.27130.191.03M
June 16, 2025130.82131.48131.48131.81130.82423,122
June 13, 2025130.85130.45130.45131.59130.19536,906
June 12, 2025131.13132.05132.05132.05131.13441,900
June 11, 2025132.06131.5131.5132.32131.05358,600
June 10, 2025131.26131.89131.89131.95131.07396,500
June 09, 2025131.4131.24131.24131.56131.06517,900
June 06, 2025131131.18131.18131.53130.74245,522
June 05, 2025130.91129.89129.89131.23129.561.15M
June 04, 2025130.64130.46130.46130.91130.35296,300
June 03, 2025129.6130.49130.49130.68129.53269,943
June 02, 2025128.66129.63129.63129.64127.95368,800
May 30, 2025128.79128.98128.98129.3127.65377,003
May 29, 2025129.72129.12129.12129.72128.26605,546
May 28, 2025129.36128.55128.55129.73128.42566,213
May 27, 2025128.1129.33129.33129.34127.83398,234
May 23, 2025125.98126.68126.68127.26125.98605,772
May 22, 2025127.59127.59127.59128.35127.22405,040
May 21, 2025128.8127.55127.55129.7127.32567,288
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved