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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	145.71	144.48	144.48	146.14	143.71	390,600
October 15, 2025	145.74	145.34	145.34	146.5	144.09	390,334
October 14, 2025	143.57	144.68	144.68	145.49	142.75	960,140
October 13, 2025	144.44	144.92	144.92	145.3	144.3	1.5M
October 10, 2025	147.01	142.82	142.82	147.42	142.76	899,700
October 09, 2025	147.22	146.78	146.78	147.36	146.43	669,000
October 08, 2025	146.61	147.19	147.19	147.22	146.38	350,100
October 07, 2025	147.1	146.27	146.27	147.21	145.92	652,755
October 06, 2025	146.95	146.93	146.93	147.12	146.44	428,300
October 03, 2025	146.53	146.46	146.46	147.17	146.2	463,324
October 02, 2025	146.57	146.44	146.44	146.59	145.84	541,700
October 01, 2025	144.95	146.14	146.14	146.28	144.95	693,500
September 30, 2025	144.96	145.6	145.6	145.72	144.64	641,400
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

iShares ESG Aware MSCI USA ETF (ESGU) NASDAQ