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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	145.31	145.19	145.19	145.51	144.81	881,390
September 26, 2025	144.13	144.75	144.75	144.83	143.83	547,509
September 25, 2025	143.89	143.84	143.84	144.15	143.06	443,400
September 24, 2025	145.34	144.58	144.58	145.34	144.24	405,146
September 23, 2025	145.87	145.03	145.03	145.94	144.76	430,443
September 22, 2025	144.81	145.86	145.86	145.94	144.81	658,503
September 19, 2025	144.93	145.14	145.14	145.28	144.39	381,707
September 18, 2025	144.3	144.45	144.45	145.01	143.96	727,526
September 17, 2025	143.8	143.64	143.64	144.19	142.54	644,488
September 16, 2025	144.07	143.73	143.73	144.21	143.54	1.56M
September 15, 2025	144.03	144.37	144	144.43	144.03	703,200
September 12, 2025	143.72	143.59	143.59	144	143.52	729,500
September 11, 2025	142.89	143.75	143.75	143.89	142.8	860,046
September 10, 2025	142.84	142.5	142.5	143.02	142.12	704,044
September 09, 2025	141.77	142.13	142.13	142.23	141.41	473,835
September 08, 2025	141.81	141.8	141.8	141.99	141.44	540,900
September 05, 2025	142.35	141.42	141.42	142.39	140.53	250,817
September 04, 2025	140.7	141.72	141.72	141.73	140.45	348,810
September 03, 2025	140.42	140.59	140.59	140.73	139.88	318,900
September 02, 2025	139.16	139.92	139.92	139.96	138.75	374,541
August 29, 2025	141.65	141.02	141.02	141.66	140.67	283,821
August 28, 2025	141.5	141.97	141.97	142.07	141.25	499,700
August 27, 2025	140.9	141.43	141.43	141.55	140.9	325,702
August 26, 2025	140.41	141.03	141.03	141.08	140.29	190,949
August 25, 2025	140.75	140.43	140.43	141.06	140.41	1.09M
August 22, 2025	139.28	141.08	141.08	141.35	139.28	308,828
August 21, 2025	138.99	138.91	138.91	139.43	138.57	564,800
August 20, 2025	139.58	139.42	139.42	139.67	138.24	301,127
August 19, 2025	140.62	139.76	139.76	140.77	139.51	398,400
August 18, 2025	140.37	140.59	140.59	140.72	140.32	453,128
August 15, 2025	141.13	140.6	140.6	141.13	140.39	262,600
August 14, 2025	140.42	140.78	140.78	141.06	140.39	262,300
August 13, 2025	140.89	140.95	140.95	141.15	140.5	348,200
August 12, 2025	139.48	140.44	140.44	140.48	139.13	691,201
August 11, 2025	139.35	138.96	138.96	139.71	138.72	276,104
August 08, 2025	138.67	139.35	139.35	139.43	138.67	226,900
August 07, 2025	139.18	138.34	138.34	139.37	137.63	299,600
August 06, 2025	137.51	138.38	138.38	138.52	137.39	493,900
August 05, 2025	138.14	137.33	137.33	138.35	137.14	975,500
August 04, 2025	136.72	138.08	138.08	138.08	136.72	432,800
August 01, 2025	136.8	135.88	135.88	136.8	135.34	277,800
July 31, 2025	139.81	138.24	138.24	139.94	137.94	484,207
July 30, 2025	138.87	138.68	138.68	139.39	138.09	525,680
July 29, 2025	139.47	138.8	138.8	139.47	138.6	275,800
July 28, 2025	139.32	139.06	139.06	139.35	138.84	416,934
July 25, 2025	138.71	139.14	139.14	139.25	138.64	366,505
July 24, 2025	138.45	138.51	138.51	138.85	138.41	363,714
July 23, 2025	137.79	138.4	138.4	138.4	137.46	374,600
July 22, 2025	137.25	137.36	137.36	137.5	136.68	720,600
July 21, 2025	137.24	137.19	137.19	137.8	137.1	807,340
July 18, 2025	137.53	137.06	137.06	137.53	136.76	429,100
July 17, 2025	136.28	137.09	137.09	137.14	136.24	334,248
July 16, 2025	136.1	136.21	136.21	136.29	134.82	510,017
July 15, 2025	136.88	135.75	135.75	136.89	135.73	219,835
July 14, 2025	136.01	136.34	136.34	136.41	135.67	265,736
July 11, 2025	135.95	136.04	136.04	136.28	135.64	357,900
July 10, 2025	136.4	136.57	136.57	136.85	135.99	363,600
July 09, 2025	135.98	136.34	136.34	136.38	135.6	573,300
July 08, 2025	135.76	135.46	135.46	135.87	135.34	399,821
July 07, 2025	136.19	135.57	135.57	136.27	134.97	515,846

iShares ESG Aware MSCI USA ETF (ESGU) NASDAQ