iShares ESG Aware MSCI USA ETF (ESGU) NASDAQ

141.80

+0.38(+0.27%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025142.35141.42141.42142.39140.53250,817
September 04, 2025140.7141.72141.72141.73140.45348,810
September 03, 2025140.42140.59140.59140.73139.88318,900
September 02, 2025139.16139.92139.92139.96138.75374,541
August 29, 2025141.65141.02141.02141.66140.67283,821
August 28, 2025141.5141.97141.97142.07141.25499,700
August 27, 2025140.9141.43141.43141.55140.9325,702
August 26, 2025140.41141.03141.03141.08140.29190,949
August 25, 2025140.75140.43140.43141.06140.411.09M
August 22, 2025139.28141.08141.08141.35139.28308,828
August 21, 2025138.99138.91138.91139.43138.57564,800
August 20, 2025139.58139.42139.42139.67138.24301,127
August 19, 2025140.62139.76139.76140.77139.51398,400
August 18, 2025140.37140.59140.59140.72140.32453,128
August 15, 2025141.13140.6140.6141.13140.39262,600
August 14, 2025140.42140.78140.78141.06140.39262,300
August 13, 2025140.89140.95140.95141.15140.5348,200
August 12, 2025139.48140.44140.44140.48139.13691,201
August 11, 2025139.35138.96138.96139.71138.72276,104
August 08, 2025138.67139.35139.35139.43138.67226,900
August 07, 2025139.18138.34138.34139.37137.63299,600
August 06, 2025137.51138.38138.38138.52137.39493,900
August 05, 2025138.14137.33137.33138.35137.14975,500
August 04, 2025136.72138.08138.08138.08136.72432,800
August 01, 2025136.8135.88135.88136.8135.34277,800
July 31, 2025139.81138.24138.24139.94137.94484,207
July 30, 2025138.87138.68138.68139.39138.09525,680
July 29, 2025139.47138.8138.8139.47138.6275,800
July 28, 2025139.32139.06139.06139.35138.84416,934
July 25, 2025138.71139.14139.14139.25138.64366,505
July 24, 2025138.45138.51138.51138.85138.41363,714
July 23, 2025137.79138.4138.4138.4137.46374,600
July 22, 2025137.25137.36137.36137.5136.68720,600
July 21, 2025137.24137.19137.19137.8137.1807,340
July 18, 2025137.53137.06137.06137.53136.76429,100
July 17, 2025136.28137.09137.09137.14136.24334,248
July 16, 2025136.1136.21136.21136.29134.82510,017
July 15, 2025136.88135.75135.75136.89135.73219,835
July 14, 2025136.01136.34136.34136.41135.67265,736
July 11, 2025135.95136.04136.04136.28135.64357,900
July 10, 2025136.4136.57136.57136.85135.99363,600
July 09, 2025135.98136.34136.34136.38135.6573,300
July 08, 2025135.76135.46135.46135.87135.34399,821
July 07, 2025136.19135.57135.57136.27134.97515,846
July 03, 2025135.99136.58136.58136.78135.99327,000
July 02, 2025134.79135.6135.6135.6134.791.1M
July 01, 2025134.91134.94134.94135.24134.52607,809
June 30, 2025135.03135.3135.3135.44134.58866,600
June 27, 2025134.05134.33134.33134.74133.51417,900
June 26, 2025133.23133.8133.8133.84132.98566,600
June 25, 2025132.97132.74132.74133.11132.53283,131
June 24, 2025132.09132.8132.8132.96131.98371,321
June 23, 2025130.01131.23131.23131.28129.39740,500
June 20, 2025131.03129.97129.97131.14129.64327,635
June 18, 2025130.64130.33130.33131.15130.17541,912
June 17, 2025130.9130.35130.35131.27130.191.03M
June 16, 2025130.82131.48131.48131.81130.82423,122
June 13, 2025130.85130.45130.45131.59130.19536,906
June 12, 2025131.13132.05132.05132.05131.13441,900
June 11, 2025132.06131.5131.5132.32131.05358,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved