iShares ESG Aware MSCI USA Growth ETF (EGUS)

BATS: EGUS · Real-Time Price · USD

54.24

-0.42 (-0.77%)

At close: Apr 28, 2026, 4:00 PM EDT

54.19

-0.05 (-0.10%)

After-hours: Apr 28, 2026, 4:10 PM EDT

EGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.64	54.66	53.94	54.24	-	-0.77%	217
Apr 27, 2026	54.66	54.66	54.66	54.66	54.66	0.24%	109
Apr 24, 2026	53.90	54.53	53.90	54.53	54.53	1.70%	613
Apr 23, 2026	53.92	53.92	53.59	53.62	53.62	-1.36%	1,152
Apr 22, 2026	54.01	54.35	54.01	54.35	54.35	1.89%	2,696
Apr 21, 2026	53.97	53.97	53.27	53.34	53.34	-0.49%	1,438
Apr 20, 2026	53.63	53.63	53.31	53.61	53.61	-0.16%	2,295
Apr 17, 2026	53.85	53.86	53.62	53.69	53.69	1.46%	1,102
Apr 16, 2026	53.03	53.03	52.92	52.92	52.92	0.12%	9,605
Apr 15, 2026	52.42	52.87	52.41	52.86	52.86	1.98%	2,129
Apr 14, 2026	51.50	51.85	51.50	51.84	51.84	1.72%	708
Apr 13, 2026	50.24	50.96	50.13	50.96	50.96	1.43%	2,612
Apr 10, 2026	50.37	50.37	50.20	50.24	50.24	0.42%	335
Apr 9, 2026	49.56	50.03	49.56	50.03	50.03	0.57%	5,031
Apr 8, 2026	49.89	49.93	49.63	49.74	49.74	2.37%	14,354
Apr 7, 2026	47.98	48.59	47.93	48.59	48.59	0.16%	4,824
Apr 6, 2026	48.46	48.51	48.46	48.51	48.51	0.41%	1,052
Apr 2, 2026	47.72	48.31	47.72	48.31	48.31	0.15%	1,058
Apr 1, 2026	48.28	48.32	48.22	48.24	48.24	1.05%	4,746
Mar 31, 2026	46.71	47.74	46.71	47.74	47.74	3.68%	307
Mar 30, 2026	46.36	46.36	45.91	46.04	46.04	-0.71%	552
Mar 27, 2026	46.85	46.85	46.37	46.37	46.37	-2.23%	2,057
Mar 26, 2026	48.31	48.31	47.43	47.43	47.43	-2.20%	790
Mar 25, 2026	48.79	48.79	48.50	48.50	48.50	0.78%	1,024
Mar 24, 2026	48.08	48.33	48.08	48.12	48.12	-1.04%	1,211
Mar 23, 2026	48.92	48.92	48.63	48.63	48.63	1.76%	322
Mar 20, 2026	48.18	48.29	47.59	47.79	47.79	-1.97%	4,757
Mar 19, 2026	48.43	48.75	48.43	48.75	48.75	-0.16%	4,653
Mar 18, 2026	49.22	49.31	48.83	48.83	48.83	-1.38%	7,543
Mar 17, 2026	49.57	49.57	49.51	49.51	49.51	0.19%	426
Mar 16, 2026	49.45	49.55	49.33	49.42	49.40	1.25%	1,840
Mar 13, 2026	49.00	49.00	48.81	48.81	48.79	-1.11%	619
Mar 12, 2026	49.61	49.61	49.36	49.36	49.34	-1.76%	40,660
Mar 11, 2026	50.05	50.24	50.05	50.24	50.22	0.05%	541
Mar 10, 2026	50.52	50.59	50.14	50.22	50.20	-0.16%	15,197
Mar 9, 2026	49.61	50.30	49.61	50.30	50.28	1.40%	361
Mar 6, 2026	49.97	49.97	49.60	49.60	49.58	-1.42%	395
Mar 5, 2026	50.04	50.32	50.04	50.32	50.30	-0.06%	8,008
Mar 4, 2026	49.85	50.35	49.85	50.35	50.33	1.21%	2,414
Mar 3, 2026	49.00	49.84	49.00	49.75	49.73	-0.92%	2,658
Mar 2, 2026	50.09	50.21	50.09	50.21	50.19	0.75%	236
Feb 27, 2026	49.84	49.84	49.84	49.84	49.82	-1.17%	1,346
Feb 26, 2026	50.37	50.43	50.37	50.43	50.40	-1.27%	251
Feb 25, 2026	50.99	51.10	50.99	51.08	51.05	1.31%	681
Feb 24, 2026	50.42	50.42	50.41	50.41	50.39	1.33%	508
Feb 23, 2026	50.15	50.15	49.63	49.75	49.73	-1.40%	7,336
Feb 20, 2026	50.46	50.59	50.18	50.46	50.44	0.63%	52,494
Feb 19, 2026	50.06	50.15	50.06	50.15	50.12	-0.46%	503
Feb 18, 2026	50.38	50.38	50.38	50.38	50.36	0.90%	28
Feb 17, 2026	49.71	50.07	49.71	49.93	49.91	0.47%	1,516
Feb 13, 2026	49.70	49.70	49.70	49.70	49.67	-0.39%	91
Feb 12, 2026	49.89	49.89	49.89	49.89	49.87	-2.34%	145
Feb 11, 2026	51.09	51.09	51.09	51.09	51.07	-0.10%	143
Feb 10, 2026	51.14	51.14	51.14	51.14	51.12	-0.37%	600
Feb 9, 2026	51.32	51.33	51.32	51.33	51.31	1.00%	298
Feb 6, 2026	50.82	50.82	50.82	50.82	50.80	2.77%	241
Feb 5, 2026	50.20	50.20	49.37	49.45	49.43	-1.90%	2,741
Feb 4, 2026	49.96	50.53	49.96	50.41	50.39	-1.23%	4,392
Feb 3, 2026	52.01	52.01	50.90	51.03	51.01	-1.94%	1,245
Feb 2, 2026	52.17	52.27	52.04	52.04	52.02	0.31%	63,450
Jan 30, 2026	51.84	51.88	51.84	51.88	51.86	-0.72%	2,193
Jan 29, 2026	53.02	53.02	51.92	52.26	52.24	-1.42%	2,484
Jan 28, 2026	53.02	53.05	53.00	53.02	52.99	0.09%	10,019
Jan 27, 2026	53.13	53.13	52.97	52.97	52.94	0.79%	1,526
Jan 26, 2026	52.61	52.64	52.55	52.55	52.53	0.66%	3,407
Jan 23, 2026	52.22	52.22	52.21	52.21	52.18	0.51%	796
Jan 22, 2026	52.00	52.00	51.94	51.94	51.92	0.69%	554
Jan 21, 2026	51.59	51.59	51.59	51.59	51.56	0.95%	21
Jan 20, 2026	51.77	51.77	51.05	51.10	51.08	-2.83%	6,157
Jan 16, 2026	52.66	52.66	52.59	52.59	52.57	0.14%	195
Jan 15, 2026	52.60	52.60	52.48	52.52	52.50	0.19%	4,862
Jan 14, 2026	52.37	52.42	52.37	52.42	52.40	-1.35%	274
Jan 13, 2026	53.13	53.13	53.13	53.13	53.11	-0.34%	193
Jan 12, 2026	53.36	53.40	53.32	53.32	53.29	0.28%	6,388
Jan 9, 2026	53.15	53.26	53.12	53.17	53.14	0.58%	3,290
Jan 8, 2026	52.86	52.86	52.86	52.86	52.84	-0.95%	234
Jan 7, 2026	53.40	53.40	53.37	53.37	53.34	0.31%	724
Jan 6, 2026	52.99	53.20	52.99	53.20	53.18	0.53%	1,656
Jan 5, 2026	52.98	52.98	52.92	52.92	52.90	0.43%	228
Jan 2, 2026	52.86	52.86	52.70	52.70	52.67	-0.42%	445
Dec 31, 2025	52.95	52.98	52.92	52.92	52.90	-0.66%	710
Dec 30, 2025	53.28	53.34	53.27	53.27	53.25	-0.27%	878
Dec 29, 2025	53.37	53.46	53.32	53.42	53.39	-0.54%	509
Dec 26, 2025	53.63	53.81	53.63	53.70	53.68	0.06%	13,116
Dec 24, 2025	53.59	53.67	53.59	53.67	53.65	0.17%	124
Dec 23, 2025	53.10	53.58	53.10	53.58	53.56	0.70%	3,394
Dec 22, 2025	53.14	53.20	53.14	53.20	53.18	0.59%	511
Dec 19, 2025	52.65	52.89	52.65	52.89	52.87	1.57%	1,790
Dec 18, 2025	51.83	52.18	51.82	52.07	52.05	1.43%	55,479
Dec 17, 2025	51.84	51.84	51.33	51.33	51.31	-2.02%	941
Dec 16, 2025	52.27	52.39	52.27	52.39	52.37	0.33%	248
Dec 15, 2025	52.22	52.22	52.22	52.22	52.17	-0.61%	96
Dec 12, 2025	52.55	52.55	52.54	52.54	52.49	-1.90%	407
Dec 11, 2025	52.91	53.56	52.91	53.56	53.50	-0.13%	1,506
Dec 10, 2025	53.39	53.77	53.20	53.63	53.57	0.24%	29,091
Dec 9, 2025	53.50	53.50	53.50	53.50	53.44	0.02%	157
Dec 8, 2025	53.59	53.59	53.37	53.49	53.43	0.02%	7,210
Dec 5, 2025	53.73	53.73	53.45	53.48	53.42	0.21%	3,562
Dec 4, 2025	53.25	53.38	53.24	53.37	53.31	0.04%	1,512
Dec 3, 2025	53.40	53.46	53.35	53.35	53.29	-0.16%	12,042