iShares ESG Aware MSCI USA ETF (ESGU) NASDAQ

148.81

+1.75(+1.19%)

Updated at November 10 10:23AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025146.1147.06147.06147.08144.85594,163
November 06, 2025148.29146.89146.89148.5146.52503,100
November 05, 2025147.91148.55148.55149.3147.82759,100
November 04, 2025148.14148.06148.06149.15147.91612,400
November 03, 2025150.35149.94149.94150.35149.1318,938
October 31, 2025150.15149.62149.62150.17148.99302,400
October 30, 2025149.6148.92148.92150.3148.92554,600
October 29, 2025150.67150.36150.36150.93149.44436,900
October 28, 2025150.33150.34150.34150.78149.921.47M
October 27, 2025149.47150.03150.03150.07149.32243,603
October 24, 2025147.96148.23148.23148.49147.92306,900
October 23, 2025146.14146.96146.96147.22146.08557,900
October 22, 2025147.04146.04146.04147.04145.08407,700
October 21, 2025146.82146.94146.94147.33146.59606,200
October 20, 2025145.97146.82146.82147.04145.97556,000
October 17, 2025144.06145.28145.28145.54143.91376,709
October 16, 2025145.71144.48144.48146.14143.71390,600
October 15, 2025145.74145.34145.34146.5144.09390,334
October 14, 2025143.57144.68144.68145.49142.75960,140
October 13, 2025144.44144.92144.92145.3144.31.5M
October 10, 2025147.01142.82142.82147.42142.76899,700
October 09, 2025147.22146.78146.78147.36146.43669,000
October 08, 2025146.61147.19147.19147.22146.38350,100
October 07, 2025147.1146.27146.27147.21145.92652,755
October 06, 2025146.95146.93146.93147.12146.44428,300
October 03, 2025146.53146.46146.46147.17146.2463,324
October 02, 2025146.57146.44146.44146.59145.84541,700
October 01, 2025144.95146.14146.14146.28144.95693,500
September 30, 2025144.96145.6145.6145.72144.64641,400
September 29, 2025145.31145.19145.19145.51144.81881,390
September 26, 2025144.13144.75144.75144.83143.83547,509
September 25, 2025143.89143.84143.84144.15143.06443,400
September 24, 2025145.34144.58144.58145.34144.24405,146
September 23, 2025145.87145.03145.03145.94144.76430,443
September 22, 2025144.81145.86145.86145.94144.81658,503
September 19, 2025144.93145.14145.14145.28144.39381,707
September 18, 2025144.3144.45144.45145.01143.96727,526
September 17, 2025143.8143.64143.64144.19142.54644,488
September 16, 2025144.07143.73143.73144.21143.541.56M
September 15, 2025144.03144.37144144.43144.03703,200
September 12, 2025143.72143.59143.59144143.52729,500
September 11, 2025142.89143.75143.75143.89142.8860,046
September 10, 2025142.84142.5142.5143.02142.12704,044
September 09, 2025141.77142.13142.13142.23141.41473,835
September 08, 2025141.81141.8141.8141.99141.44540,900
September 05, 2025142.35141.42141.42142.39140.53250,817
September 04, 2025140.7141.72141.72141.73140.45348,810
September 03, 2025140.42140.59140.59140.73139.88318,900
September 02, 2025139.16139.92139.92139.96138.75374,541
August 29, 2025141.65141.02141.02141.66140.67283,821
August 28, 2025141.5141.97141.97142.07141.25499,700
August 27, 2025140.9141.43141.43141.55140.9325,702
August 26, 2025140.41141.03141.03141.08140.29190,949
August 25, 2025140.75140.43140.43141.06140.411.09M
August 22, 2025139.28141.08141.08141.35139.28308,828
August 21, 2025138.99138.91138.91139.43138.57564,800
August 20, 2025139.58139.42139.42139.67138.24301,127
August 19, 2025140.62139.76139.76140.77139.51398,400
August 18, 2025140.37140.59140.59140.72140.32453,128
August 15, 2025141.13140.6140.6141.13140.39262,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved