Skip to main content
iShares ESG Aware MSCI EM ETF (ESGE)
NASDAQ: ESGE · Real-Time Price · USD
45.90
-0.27 (-0.58%)
At close: Mar 6, 2026, 4:00 PM EST
46.10
+0.20 (0.44%)
After-hours: Mar 6, 2026, 5:57 PM EST

ESGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202645.5146.1745.2945.9045.90-0.58%1,866,225
Mar 5, 202646.4046.8745.5346.1746.17-2.53%1,852,117
Mar 4, 202646.9547.7546.7447.3747.371.17%2,184,215
Mar 3, 202646.4147.1245.5146.8246.82-4.82%2,963,063
Mar 2, 202648.5949.5048.5949.1949.19-1.86%1,585,230
Feb 27, 202649.8250.2049.7550.1250.12-0.42%1,539,019
Feb 26, 202650.8550.8749.8950.3350.33-1.06%1,522,938
Feb 25, 202650.9350.9950.7150.8750.870.83%1,189,237
Feb 24, 202650.1250.6049.8950.4550.451.53%1,827,914
Feb 23, 202649.9550.1249.5849.6949.69-1.06%1,155,141
Feb 20, 202649.2050.2349.1550.2250.222.07%1,073,403
Feb 19, 202649.0449.2048.8449.2049.20-0.22%637,776
Feb 18, 202649.2149.6149.1149.3149.310.47%665,838
Feb 17, 202648.7849.2648.5549.0849.08-0.43%618,594
Feb 13, 202648.9349.3648.5249.2949.290.51%1,101,464
Feb 12, 202649.8549.8948.9149.0449.04-1.09%832,919
Feb 11, 202649.3049.6448.9749.5849.581.54%890,599
Feb 10, 202648.9048.9848.6548.8348.830.27%597,902
Feb 9, 202648.2248.7948.1948.7048.700.74%1,347,900
Feb 6, 202647.6948.3547.6948.3448.342.79%1,073,700
Feb 5, 202647.0747.4646.8347.0347.03-0.25%812,878
Feb 4, 202648.0548.0646.9747.1547.15-1.48%880,308
Feb 3, 202648.1648.1747.4347.8647.860.44%1,058,937
Feb 2, 202647.2347.8347.1647.6547.650.23%854,987
Jan 30, 202648.0848.2647.3147.5447.54-2.04%1,668,520
Jan 29, 202648.9848.9847.8648.5348.53-0.55%1,977,893
Jan 28, 202648.8448.8748.5048.8048.800.51%779,035
Jan 27, 202648.2848.5748.2248.5548.551.93%4,050,811
Jan 26, 202647.5647.7947.4947.6347.630.13%687,670
Jan 23, 202647.1747.6447.0747.5747.570.66%764,629
Jan 22, 202647.1747.4547.1247.2647.260.75%1,100,345
Jan 21, 202646.6847.1146.6546.9146.911.51%1,596,546
Jan 20, 202646.2446.5546.1346.2146.21-1.07%1,009,157
Jan 16, 202646.7846.7846.4846.7146.71-0.34%446,333
Jan 15, 202646.8247.0846.7246.8746.870.58%578,472
Jan 14, 202646.4146.6046.3546.6046.600.39%2,575,932
Jan 13, 202646.5846.6346.2946.4246.42-0.71%1,530,649
Jan 12, 202646.1746.7746.1646.7546.751.43%723,267
Jan 9, 202645.8846.1145.7446.0946.090.52%518,224
Jan 8, 202645.7245.8745.6745.8545.85-0.11%590,103
Jan 7, 202646.0846.0945.8845.9045.90-0.89%639,846
Jan 6, 202646.1946.4346.1946.3146.310.74%505,788
Jan 5, 202645.7645.9745.5845.9745.971.17%903,536
Jan 2, 202645.1545.4545.0845.4445.442.88%1,149,949
Dec 31, 202544.3144.3244.1444.1744.17-0.41%278,604
Dec 30, 202544.2944.4344.2744.3544.350.38%396,147
Dec 29, 202544.0644.1943.9844.1844.18-0.18%311,177
Dec 26, 202544.0644.2844.0644.2644.260.70%229,067
Dec 24, 202543.9443.9843.9143.9543.950.21%165,329
Dec 23, 202543.6343.8743.5543.8643.860.50%387,295
Dec 22, 202543.6643.6843.5643.6443.640.32%631,568
Dec 19, 202543.3343.5843.3143.5043.501.07%505,495
Dec 18, 202543.1143.2943.0243.0443.041.22%900,256
Dec 17, 202543.1343.1542.4742.5242.52-0.72%3,217,916
Dec 16, 202542.8242.9642.6742.8342.83-2.24%651,090
Dec 15, 202544.1844.1943.8043.8143.08-0.36%533,366
Dec 12, 202544.5244.5943.8943.9743.24-1.32%468,026
Dec 11, 202544.3944.5944.2444.5643.82-0.31%746,743
Dec 10, 202544.3644.8144.2944.7043.950.93%333,774
Dec 9, 202544.1744.3244.0644.2943.55-0.07%303,005
Dec 8, 202544.5244.5444.2244.3243.58-0.23%281,658
Dec 5, 202544.5344.7344.3744.4243.680.70%337,543
Dec 4, 202544.1744.1743.9944.1143.370.02%600,494
Dec 3, 202543.9244.1143.8744.1043.360.02%337,462
Dec 2, 202544.1144.1443.9044.0943.350.05%441,087
Dec 1, 202543.9644.2143.9444.0743.33-517,478
Nov 28, 202543.9244.0943.9044.0743.330.02%167,575
Nov 26, 202543.9244.1243.8244.0643.320.71%365,321
Nov 25, 202543.5643.7543.2443.7543.020.32%777,522
Nov 24, 202543.1643.6343.1643.6142.881.04%390,439
Nov 21, 202542.8143.3342.5843.1642.44-913,636
Nov 20, 202544.1944.2943.1543.1642.44-1.30%954,517
Nov 19, 202543.6743.9743.5443.7343.00-0.39%718,485
Nov 18, 202543.6744.0443.5343.9043.17-0.14%3,211,912
Nov 17, 202544.1944.4543.8543.9643.23-1.41%538,722
Nov 14, 202544.2144.8144.1144.5943.850.16%787,018
Nov 13, 202545.1545.1644.4344.5243.78-1.19%392,215
Nov 12, 202545.1645.1644.9745.0644.30-0.03%254,574
Nov 11, 202544.9745.1544.9045.0744.320.07%644,826
Nov 10, 202544.8145.0544.6945.0444.291.85%365,040
Nov 7, 202543.9944.2243.6544.2243.48-0.34%357,069
Nov 6, 202544.6344.7744.2144.3743.63-0.78%663,993
Nov 5, 202544.2744.7944.2744.7243.971.18%1,426,763
Nov 4, 202544.3244.5544.2044.2043.46-1.82%278,284
Nov 3, 202545.0245.0744.7945.0244.270.74%381,878
Oct 31, 202544.7244.7444.5144.6943.94-0.22%371,720
Oct 30, 202544.7944.9844.7344.7944.04-1.15%433,861
Oct 29, 202545.5445.6045.1545.3144.550.47%567,378
Oct 28, 202544.7645.1544.7645.1044.350.16%1,376,841
Oct 27, 202545.0445.0644.9145.0344.280.92%378,418
Oct 24, 202544.6644.7144.5644.6243.870.65%239,453
Oct 23, 202544.0944.4044.0944.3343.590.86%379,171
Oct 22, 202544.0744.2643.7443.9543.22-0.07%436,936
Oct 21, 202544.1844.2243.9843.9843.25-1.26%273,054
Oct 20, 202544.2344.6144.2344.5443.801.32%278,681
Oct 17, 202543.6844.0443.6543.9643.23-0.07%355,810
Oct 16, 202544.0644.2643.8543.9943.260.55%356,678
Oct 15, 202543.7843.8843.4843.7543.021.70%343,933
Oct 14, 202542.7443.3442.6843.0242.30-0.99%285,842
Oct 13, 202543.4943.5843.2343.4542.722.99%322,333