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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	143.06	144.06	144.06	145.29	142.25	830,400
November 20, 2025	147.36	142.64	142.64	147.7	142.49	884,128
November 19, 2025	144.49	144.98	144.98	145.99	144.12	396,429
November 18, 2025	144.67	144.42	144.42	145.48	143.47	985,200
November 17, 2025	146.49	145.63	145.63	147.43	144.9	962,819
November 14, 2025	145.58	146.89	146.89	147.94	145.2	1.41M
November 13, 2025	149.05	147.14	147.14	149.12	146.82	507,600
November 12, 2025	150.07	149.8	149.8	150.18	149.32	326,900
November 11, 2025	148.88	149.64	149.64	149.82	148.82	407,800
November 10, 2025	148.45	149.4	149.4	149.57	147.99	517,832
November 07, 2025	146.1	147.06	147.06	147.08	144.85	594,163
November 06, 2025	148.29	146.89	146.89	148.5	146.52	503,100
November 05, 2025	147.91	148.55	148.55	149.3	147.82	759,100
November 04, 2025	148.14	148.06	148.06	149.15	147.91	612,400
November 03, 2025	150.35	149.94	149.94	150.35	149.1	318,938
October 31, 2025	150.15	149.62	149.62	150.17	148.99	302,400
October 30, 2025	149.6	148.92	148.92	150.3	148.92	554,600
October 29, 2025	150.67	150.36	150.36	150.93	149.44	436,900
October 28, 2025	150.33	150.34	150.34	150.78	149.92	1.47M
October 27, 2025	149.47	150.03	150.03	150.07	149.32	243,603
October 24, 2025	147.96	148.23	148.23	148.49	147.92	306,900
October 23, 2025	146.14	146.96	146.96	147.22	146.08	557,900
October 22, 2025	147.04	146.04	146.04	147.04	145.08	407,700
October 21, 2025	146.82	146.94	146.94	147.33	146.59	606,200
October 20, 2025	145.97	146.82	146.82	147.04	145.97	556,000
October 17, 2025	144.06	145.28	145.28	145.54	143.91	376,709

iShares ESG Aware MSCI USA ETF (ESGU) NASDAQ