iShares ESG Aware MSCI USA Growth ETF (EGUS)
BATS: EGUS · Real-Time Price · USD
53.48
+0.11 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
EGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.73 | 53.73 | 53.45 | 53.48 | 53.48 | 0.21% | 3,562 |
| Dec 4, 2025 | 53.25 | 53.38 | 53.24 | 53.37 | 53.37 | 0.04% | 1,512 |
| Dec 3, 2025 | 53.40 | 53.46 | 53.35 | 53.35 | 53.35 | -0.16% | 12,042 |
| Dec 2, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.62% | 499 |
| Dec 1, 2025 | 53.08 | 53.15 | 53.08 | 53.11 | 53.11 | -0.15% | 4,260 |
| Nov 28, 2025 | 53.17 | 53.19 | 53.17 | 53.19 | 53.19 | 0.18% | 384 |
| Nov 26, 2025 | 53.13 | 53.21 | 53.09 | 53.09 | 53.09 | 0.81% | 941 |
| Nov 25, 2025 | 52.06 | 52.66 | 52.06 | 52.66 | 52.66 | 0.50% | 481 |
| Nov 24, 2025 | 52.28 | 52.40 | 52.28 | 52.40 | 52.40 | 2.55% | 1,747 |
| Nov 21, 2025 | 51.17 | 51.18 | 51.10 | 51.10 | 51.10 | 0.53% | 1,275 |
| Nov 20, 2025 | 52.12 | 52.12 | 50.78 | 50.83 | 50.83 | -1.95% | 2,716 |
| Nov 19, 2025 | 51.40 | 51.99 | 51.40 | 51.84 | 51.84 | 0.76% | 3,317 |
| Nov 18, 2025 | 51.76 | 51.84 | 51.45 | 51.45 | 51.45 | -1.16% | 11,902 |
| Nov 17, 2025 | 52.43 | 52.68 | 52.05 | 52.05 | 52.05 | -0.89% | 848 |
| Nov 14, 2025 | 52.26 | 52.75 | 52.22 | 52.52 | 52.52 | 0.17% | 6,836 |
| Nov 13, 2025 | 53.42 | 53.42 | 52.43 | 52.43 | 52.43 | -2.24% | 964 |
| Nov 12, 2025 | 53.62 | 53.69 | 53.52 | 53.63 | 53.63 | -0.18% | 971 |
| Nov 11, 2025 | 53.44 | 53.73 | 53.44 | 53.73 | 53.73 | -0.22% | 3,795 |
| Nov 10, 2025 | 53.69 | 53.89 | 53.69 | 53.84 | 53.84 | 2.38% | 1,614 |
| Nov 7, 2025 | 52.23 | 52.59 | 52.23 | 52.59 | 52.59 | -0.36% | 1,113 |
| Nov 6, 2025 | 52.97 | 52.98 | 52.71 | 52.78 | 52.78 | -1.79% | 3,962 |
| Nov 5, 2025 | 54.01 | 54.04 | 53.74 | 53.74 | 53.74 | 0.17% | 4,328 |
| Nov 4, 2025 | 53.95 | 53.95 | 53.66 | 53.66 | 53.66 | -1.82% | 1,681 |
| Nov 3, 2025 | 54.62 | 54.81 | 54.62 | 54.65 | 54.65 | 0.58% | 3,738 |
| Oct 31, 2025 | 54.50 | 54.50 | 54.34 | 54.34 | 54.34 | 0.77% | 338 |
| Oct 30, 2025 | 54.17 | 54.17 | 53.92 | 53.92 | 53.92 | -0.90% | 824 |
| Oct 29, 2025 | 54.46 | 54.46 | 54.41 | 54.41 | 54.41 | 0.37% | 120 |
| Oct 28, 2025 | 54.34 | 54.34 | 54.21 | 54.21 | 54.21 | 0.82% | 954 |
| Oct 27, 2025 | 53.68 | 53.77 | 53.63 | 53.77 | 53.77 | 1.86% | 1,798 |
| Oct 24, 2025 | 52.88 | 52.91 | 52.79 | 52.79 | 52.79 | 1.11% | 1,025 |
| Oct 23, 2025 | 51.93 | 52.21 | 51.93 | 52.21 | 52.21 | 0.90% | 1,767 |
| Oct 22, 2025 | 51.78 | 51.78 | 51.74 | 51.74 | 51.74 | -0.91% | 711 |
| Oct 21, 2025 | 52.29 | 52.29 | 52.22 | 52.22 | 52.22 | 0.08% | 235 |
| Oct 20, 2025 | 51.98 | 52.24 | 51.98 | 52.18 | 52.18 | 1.23% | 1,508 |
| Oct 17, 2025 | 51.57 | 51.57 | 51.54 | 51.54 | 51.54 | 0.71% | 2,290 |
| Oct 16, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.55% | 71 |
| Oct 15, 2025 | 51.78 | 51.92 | 51.22 | 51.46 | 51.46 | 0.37% | 3,522 |
| Oct 14, 2025 | 51.54 | 51.55 | 51.22 | 51.27 | 51.27 | -0.83% | 1,988 |
| Oct 13, 2025 | 51.36 | 51.75 | 51.36 | 51.70 | 51.70 | 1.98% | 4,523 |
| Oct 10, 2025 | 51.27 | 51.27 | 50.69 | 50.69 | 50.69 | -3.27% | 1,542 |
| Oct 9, 2025 | 52.50 | 52.51 | 52.29 | 52.41 | 52.41 | -0.25% | 3,192 |
| Oct 8, 2025 | 52.32 | 52.54 | 52.32 | 52.54 | 52.54 | 1.10% | 3,034 |
| Oct 7, 2025 | 52.32 | 52.35 | 51.89 | 51.97 | 51.97 | -0.58% | 3,567 |
| Oct 6, 2025 | 52.07 | 52.33 | 52.07 | 52.27 | 52.27 | 0.80% | 2,061 |
| Oct 3, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -0.24% | 137 |
| Oct 2, 2025 | 52.32 | 52.32 | 51.86 | 51.98 | 51.97 | 0.22% | 2,082 |
| Oct 1, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.52% | 12 |
| Sep 30, 2025 | 51.33 | 51.59 | 51.33 | 51.59 | 51.59 | 0.48% | 5,618 |
| Sep 29, 2025 | 51.38 | 51.38 | 51.35 | 51.35 | 51.35 | 0.28% | 1,548 |
| Sep 26, 2025 | 51.20 | 51.21 | 51.18 | 51.21 | 51.21 | 0.43% | 21,033 |
| Sep 25, 2025 | 50.75 | 50.99 | 50.67 | 50.99 | 50.99 | -0.37% | 5,864 |
| Sep 24, 2025 | 51.18 | 51.18 | 51.14 | 51.18 | 51.18 | -0.49% | 641 |
| Sep 23, 2025 | 51.78 | 51.78 | 51.43 | 51.43 | 51.43 | -1.13% | 756 |
| Sep 22, 2025 | 51.74 | 52.02 | 51.74 | 52.02 | 52.02 | 0.81% | 975 |
| Sep 19, 2025 | 51.39 | 51.61 | 51.32 | 51.60 | 51.60 | 0.96% | 1,609 |
| Sep 18, 2025 | 51.21 | 51.25 | 51.08 | 51.11 | 51.11 | 0.67% | 4,381 |
| Sep 17, 2025 | 50.70 | 50.80 | 50.70 | 50.77 | 50.77 | -0.48% | 3,011 |
| Sep 16, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -0.32% | 50 |
| Sep 15, 2025 | 51.07 | 51.18 | 51.07 | 51.18 | 51.15 | 0.93% | 1,276 |
| Sep 12, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.68 | 0.27% | 63 |
| Sep 11, 2025 | 50.39 | 50.57 | 50.39 | 50.57 | 50.54 | 0.68% | 673 |
| Sep 10, 2025 | 50.08 | 50.23 | 50.08 | 50.23 | 50.20 | 0.18% | 425 |
| Sep 9, 2025 | 49.97 | 50.14 | 49.97 | 50.14 | 50.11 | 0.28% | 127 |
| Sep 8, 2025 | 50.01 | 50.04 | 50.00 | 50.00 | 49.97 | 0.68% | 1,080 |
| Sep 5, 2025 | 49.60 | 49.66 | 49.60 | 49.66 | 49.63 | -0.35% | 12,599 |
| Sep 4, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.80 | 0.90% | 201 |
| Sep 3, 2025 | 49.13 | 49.39 | 49.13 | 49.39 | 49.36 | 1.10% | 785 |
| Sep 2, 2025 | 48.74 | 48.85 | 48.74 | 48.85 | 48.82 | -0.81% | 893 |
| Aug 29, 2025 | 49.27 | 49.27 | 49.19 | 49.25 | 49.22 | -1.16% | 1,122 |
| Aug 28, 2025 | 49.80 | 49.86 | 49.80 | 49.83 | 49.80 | 0.63% | 2,488 |
| Aug 27, 2025 | 49.50 | 49.52 | 49.50 | 49.52 | 49.49 | 0.37% | 1,268 |
| Aug 26, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.31 | 0.46% | 13 |
| Aug 25, 2025 | 49.04 | 49.25 | 49.04 | 49.11 | 49.08 | -0.09% | 3,674 |
| Aug 22, 2025 | 49.16 | 49.16 | 49.15 | 49.15 | 49.12 | 1.55% | 230 |
| Aug 21, 2025 | 48.48 | 48.48 | 48.40 | 48.40 | 48.37 | -0.41% | 731 |
| Aug 20, 2025 | 48.61 | 48.61 | 48.60 | 48.60 | 48.57 | -0.53% | 261 |
| Aug 19, 2025 | 48.85 | 48.86 | 48.85 | 48.86 | 48.83 | -1.41% | 429 |
| Aug 18, 2025 | 49.54 | 49.59 | 49.44 | 49.56 | 49.53 | 0.17% | 6,025 |
| Aug 15, 2025 | 49.39 | 49.47 | 49.39 | 49.47 | 49.44 | -0.34% | 325 |
| Aug 14, 2025 | 49.60 | 49.64 | 49.60 | 49.64 | 49.61 | 0.17% | 380 |
| Aug 13, 2025 | 49.43 | 49.56 | 49.43 | 49.56 | 49.53 | 0.11% | 535 |
| Aug 12, 2025 | 49.12 | 49.51 | 49.12 | 49.51 | 49.48 | 1.05% | 792 |
| Aug 11, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.96 | -0.40% | 13 |
| Aug 8, 2025 | 49.11 | 49.19 | 49.11 | 49.19 | 49.16 | 0.98% | 181 |
| Aug 7, 2025 | 49.05 | 49.05 | 48.72 | 48.72 | 48.69 | -0.13% | 152 |
| Aug 6, 2025 | 48.77 | 48.78 | 48.77 | 48.78 | 48.75 | 1.31% | 538 |
| Aug 5, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.12 | -0.73% | 283 |
| Aug 4, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.47 | 1.87% | 80 |
| Aug 1, 2025 | 47.49 | 47.61 | 47.49 | 47.61 | 47.58 | -2.21% | 406 |
| Jul 31, 2025 | 49.50 | 49.50 | 48.69 | 48.69 | 48.66 | -0.37% | 337 |
| Jul 30, 2025 | 48.84 | 48.87 | 48.84 | 48.87 | 48.84 | 0.23% | 408 |
| Jul 29, 2025 | 48.94 | 48.95 | 48.76 | 48.76 | 48.73 | -0.27% | 1,209 |
| Jul 28, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.86 | 0.40% | 234 |
| Jul 25, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.67 | 0.47% | 25 |
| Jul 24, 2025 | 48.37 | 48.54 | 48.37 | 48.47 | 48.44 | 0.64% | 1,269 |
| Jul 23, 2025 | 48.00 | 48.16 | 48.00 | 48.16 | 48.13 | 0.72% | 14,008 |
| Jul 22, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.78 | -0.35% | 13 |
| Jul 21, 2025 | 48.00 | 48.00 | 47.99 | 47.99 | 47.95 | 0.23% | 1,055 |
| Jul 18, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.85 | 0.12% | 8 |
| Jul 17, 2025 | 47.84 | 47.84 | 47.82 | 47.82 | 47.79 | 0.62% | 256 |