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 $3,885.73 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,785.68, while $1000 invested 1 year ago would be worth $1,251.36. This corresponds to total returns of 288.57%, 78.57%, 25.14%, respectively, with annualized returns of 15.27%, 12.29%, 25.14%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 163.65 | 163.82 | 163.82 | 164.1 | 163.29 | 359,094 |
| May 22, 2026 | 162.88 | 162.72 | 162.72 | 163.39 | 162.43 | 369,966 |
| May 21, 2026 | 160.88 | 161.91 | 161.91 | 162.33 | 160.78 | 482,015 |
| May 20, 2026 | 160.15 | 161.64 | 161.64 | 161.69 | 159.93 | 560,168 |
| May 19, 2026 | 159.97 | 159.87 | 159.87 | 160.68 | 159.38 | 292,261 |
| May 18, 2026 | 160.97 | 160.81 | 160.81 | 161.47 | 159.78 | 804,905 |
| May 15, 2026 | 161.2 | 160.8 | 160.8 | 161.82 | 160.57 | 441,521 |
| May 14, 2026 | 161.82 | 162.82 | 162.82 | 163.15 | 161.82 | 319,577 |
| May 13, 2026 | 160.65 | 161.47 | 161.47 | 161.82 | 160.02 | 374,231 |
| May 12, 2026 | 160.23 | 160.7 | 160.7 | 160.7 | 159.22 | 394,320 |
| May 11, 2026 | 160.22 | 161 | 161 | 161.22 | 160.11 | 446,895 |
| May 08, 2026 | 159.96 | 160.45 | 160.45 | 160.54 | 159.76 | 345,798 |
| May 07, 2026 | 160.07 | 159.29 | 159.29 | 160.34 | 158.97 | 463,122 |
| May 06, 2026 | 158.66 | 159.88 | 159.88 | 160.04 | 158.63 | 314,112 |
| May 05, 2026 | 157.2 | 157.75 | 157.75 | 157.98 | 157.2 | 292,783 |
| May 04, 2026 | 156.72 | 156.42 | 156.42 | 157.27 | 155.74 | 265,345 |
| May 01, 2026 | 157 | 156.91 | 156.91 | 157.78 | 156.9 | 356,331 |
| April 30, 2026 | 155.51 | 156.6 | 156.6 | 156.66 | 154.68 | 349,805 |
| April 29, 2026 | 154.82 | 154.98 | 154.98 | 155.04 | 154.25 | 522,000 |
| April 28, 2026 | 154.84 | 154.82 | 154.82 | 155.04 | 154.32 | 316,212 |
| April 27, 2026 | 155.1 | 155.66 | 155.66 | 155.73 | 155.02 | 564,162 |
| April 24, 2026 | 154.58 | 155.36 | 155.36 | 155.45 | 154.23 | 261,899 |
| April 23, 2026 | 154.34 | 154.04 | 154.04 | 154.85 | 152.65 | 223,771 |
| April 22, 2026 | 154.33 | 154.78 | 154.78 | 154.83 | 154.23 | 191,477 |
| April 21, 2026 | 154.65 | 153.34 | 153.34 | 154.88 | 152.99 | 634,485 |
| April 20, 2026 | 154.12 | 154.21 | 154.21 | 154.41 | 153.62 | 297,432 |
| April 17, 2026 | 153.57 | 154.41 | 154.41 | 154.88 | 153.49 | 433,896 |
| April 16, 2026 | 152.23 | 152.51 | 152.51 | 152.77 | 151.81 | 250,539 |
| April 15, 2026 | 151.02 | 152.03 | 152.03 | 152.13 | 150.82 | 369,583 |
| April 14, 2026 | 149.48 | 150.78 | 150.78 | 150.78 | 149.48 | 238,581 |
| April 13, 2026 | 146.98 | 148.91 | 148.91 | 149 | 146.89 | 271,102 |
| April 10, 2026 | 147.94 | 147.48 | 147.48 | 148.15 | 147.35 | 152,149 |
| April 09, 2026 | 146.89 | 147.66 | 147.66 | 147.92 | 146.45 | 417,847 |
| April 08, 2026 | 147.21 | 147.08 | 147.08 | 147.4 | 146.18 | 444,961 |
| April 07, 2026 | 143.12 | 143.5 | 143.5 | 143.52 | 141.69 | 628,900 |
| April 06, 2026 | 142.66 | 143.52 | 143.52 | 143.53 | 142.66 | 427,908 |
| April 02, 2026 | 140.52 | 142.7 | 142.7 | 143.17 | 140.3 | 494,383 |
| April 01, 2026 | 142.29 | 142.44 | 142.44 | 143.24 | 142.01 | 1.23M |
| March 31, 2026 | 138.97 | 141.42 | 141.42 | 141.65 | 138.69 | 1.35M |
| March 30, 2026 | 139.02 | 137.39 | 137.39 | 139.08 | 136.82 | 386,978 |
| March 27, 2026 | 139.56 | 137.83 | 137.83 | 139.62 | 137.63 | 688,836 |
| March 26, 2026 | 141.86 | 140.33 | 140.33 | 142.51 | 140.27 | 717,410 |