iShares ESG Aware MSCI USA ETF (ESGU) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in iShares ESG Aware MSCI USA ETF (ESGU) since IPO date, it would be worth $4,001.43 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,740.58, while $1000 invested 1 year ago would be worth $1,198.66. This corresponds to total returns of 300.14%, 74.06%, 19.87%, respectively, with annualized returns of 15.34%, 11.72%, 19.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 167.7 | 167.74 | 167.74 | 168.24 | 167.44 | 151,624 |
| August 20, 2026 | 167.93 | 166.99 | 166.99 | 168.32 | 166.91 | 463,324 |
| August 19, 2026 | 168.62 | 168.4 | 168.4 | 169.06 | 168.21 | 250,448 |
| August 18, 2026 | 168.49 | 168.13 | 168.13 | 168.59 | 168.03 | 225,876 |
| August 17, 2026 | 170.02 | 169.26 | 169.26 | 170.02 | 169.22 | 177,627 |
| August 14, 2026 | 170.47 | 170.06 | 170.06 | 170.57 | 169.87 | 160,195 |
| August 13, 2026 | 169.83 | 170.48 | 170.48 | 170.85 | 169.8 | 211,586 |
| August 12, 2026 | 169.82 | 169.41 | 169.41 | 169.82 | 169.2 | 267,931 |
| August 11, 2026 | 169.95 | 169.02 | 169.02 | 169.95 | 168.74 | 238,015 |
| August 10, 2026 | 169.29 | 169.49 | 169.49 | 169.94 | 169.29 | 499,667 |
| August 07, 2026 | 169.18 | 169.54 | 169.54 | 169.67 | 168.79 | 291,239 |
| August 06, 2026 | 168.72 | 168.48 | 168.48 | 169.13 | 168.22 | 242,360 |
| August 05, 2026 | 170.07 | 168.76 | 168.76 | 170.4 | 168.72 | 421,533 |
| August 04, 2026 | 166.57 | 169.1 | 169.1 | 169.61 | 166.57 | 297,069 |
| August 03, 2026 | 164.21 | 166.11 | 166.11 | 166.3 | 164.12 | 357,739 |
| July 31, 2026 | 163.14 | 163.65 | 163.65 | 164.16 | 161.76 | 400,913 |
| July 30, 2026 | 161.32 | 162.5 | 162.5 | 162.68 | 161.05 | 399,329 |
| July 29, 2026 | 162.17 | 159.87 | 159.87 | 162.81 | 159.83 | 267,789 |
| July 28, 2026 | 162.09 | 162.43 | 162.43 | 162.85 | 161.36 | 1.52M |
| July 27, 2026 | 163.13 | 162.09 | 162.09 | 163.5 | 161.4 | 559,487 |
| July 23, 2026 | 162.21 | 161.87 | 161.87 | 162.78 | 161.23 | 727,876 |
| July 22, 2026 | 163.59 | 163.86 | 163.86 | 164.43 | 163.59 | 293,696 |
| July 21, 2026 | 163.59 | 164.04 | 164.04 | 164.2 | 163.22 | 236,723 |
| July 20, 2026 | 163.75 | 162.69 | 162.69 | 164.24 | 162.64 | 289,066 |
| July 17, 2026 | 162.67 | 163.06 | 163.06 | 163.93 | 162.53 | 266,710 |
| July 16, 2026 | 165.23 | 164.8 | 164.8 | 165.53 | 164.15 | 166,872 |
| July 15, 2026 | 165.64 | 165.8 | 165.8 | 165.97 | 164.71 | 207,084 |
| July 14, 2026 | 164.76 | 165.23 | 165.23 | 165.5 | 164.52 | 264,921 |
| July 13, 2026 | 165.04 | 164.53 | 164.53 | 165.41 | 164.27 | 285,784 |
| July 10, 2026 | 165.04 | 165.68 | 165.68 | 165.75 | 164.27 | 199,325 |
| July 09, 2026 | 163.94 | 165 | 165 | 165.02 | 163.79 | 261,399 |
| July 08, 2026 | 163.23 | 163.6 | 163.6 | 163.74 | 162.33 | 225,090 |
| July 07, 2026 | 164.47 | 164.09 | 164.09 | 164.59 | 163.5 | 210,469 |
| July 06, 2026 | 164.18 | 164.98 | 164.98 | 165.04 | 163.98 | 303,910 |
| July 02, 2026 | 163.86 | 163.4 | 163.4 | 164.8 | 162.38 | 288,473 |
| July 01, 2026 | 163.26 | 163.6 | 163.6 | 164.44 | 162.91 | 534,841 |
| June 30, 2026 | 162.45 | 163.67 | 163.67 | 163.97 | 162.45 | 327,577 |
| June 29, 2026 | 161.31 | 162.54 | 162.54 | 162.64 | 160.53 | 295,275 |
| June 26, 2026 | 159.78 | 160.19 | 160.19 | 161.27 | 159.32 | 374,338 |
| June 25, 2026 | 161.75 | 160.62 | 160.62 | 161.91 | 159.9 | 323,823 |
| June 24, 2026 | 160.89 | 160.62 | 160.62 | 162.1 | 160.12 | 1.16M |
| June 23, 2026 | 160.42 | 160.71 | 160.71 | 161.86 | 160.31 | 284,196 |
| June 22, 2026 | 163.54 | 162.89 | 162.89 | 164.07 | 162.62 | 897,456 |
| June 18, 2026 | 163.69 | 163.23 | 163.23 | 163.69 | 162.75 | 456,014 |
| June 17, 2026 | 163.91 | 161.68 | 161.68 | 164.11 | 161.39 | 427,629 |
| June 16, 2026 | 164.54 | 163.6 | 163.6 | 164.87 | 163.52 | 361,064 |
| June 15, 2026 | 164.06 | 164.78 | 164.78 | 165.08 | 164.06 | 919,308 |
| June 12, 2026 | 161.94 | 162.14 | 162.14 | 162.76 | 160.75 | 529,697 |
| June 11, 2026 | 159.3 | 161.36 | 161.36 | 161.77 | 158.49 | 407,302 |
| June 10, 2026 | 160.42 | 158.75 | 158.75 | 161.45 | 158.61 | 445,088 |
| June 09, 2026 | 162.57 | 161.24 | 161.24 | 163.34 | 157.88 | 538,592 |
| June 08, 2026 | 162.44 | 161.6 | 161.6 | 163.01 | 161.47 | 1.25M |
| June 05, 2026 | 164.58 | 161.16 | 161.16 | 164.72 | 160.89 | 606,947 |
| June 04, 2026 | 164.52 | 165.73 | 165.73 | 166 | 164.27 | 201,871 |
| June 03, 2026 | 166.08 | 165.04 | 165.04 | 166.15 | 164.94 | 307,772 |
| June 02, 2026 | 165.66 | 166.36 | 166.36 | 166.46 | 165.64 | 348,999 |
| June 01, 2026 | 165.03 | 165.89 | 165.89 | 166.23 | 164.89 | 468,761 |
| May 29, 2026 | 165 | 165.2 | 165.2 | 165.57 | 164.88 | 794,013 |
| May 28, 2026 | 163.75 | 164.75 | 164.75 | 164.85 | 163.57 | 444,291 |
| May 27, 2026 | 163.83 | 163.7 | 163.7 | 164 | 163.35 | 251,967 |