iShares ESG Aware MSCI EM ETF (ESGE)
NASDAQ: ESGE · Real-Time Price · USD
44.42
+0.31 (0.70%)
At close: Dec 5, 2025, 4:00 PM EST
44.42
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
ESGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.53 | 44.73 | 44.37 | 44.42 | 44.42 | 0.70% | 337,543 |
| Dec 4, 2025 | 44.17 | 44.17 | 43.99 | 44.11 | 44.11 | 0.02% | 600,494 |
| Dec 3, 2025 | 43.92 | 44.11 | 43.87 | 44.10 | 44.10 | 0.02% | 337,462 |
| Dec 2, 2025 | 44.11 | 44.14 | 43.90 | 44.09 | 44.09 | 0.05% | 441,087 |
| Dec 1, 2025 | 43.96 | 44.21 | 43.94 | 44.07 | 44.07 | - | 517,478 |
| Nov 28, 2025 | 43.92 | 44.09 | 43.90 | 44.07 | 44.07 | 0.02% | 167,575 |
| Nov 26, 2025 | 43.92 | 44.12 | 43.82 | 44.06 | 44.06 | 0.71% | 365,321 |
| Nov 25, 2025 | 43.56 | 43.75 | 43.24 | 43.75 | 43.75 | 0.32% | 777,522 |
| Nov 24, 2025 | 43.16 | 43.63 | 43.16 | 43.61 | 43.61 | 1.04% | 390,439 |
| Nov 21, 2025 | 42.81 | 43.33 | 42.58 | 43.16 | 43.16 | - | 913,636 |
| Nov 20, 2025 | 44.19 | 44.29 | 43.15 | 43.16 | 43.16 | -1.30% | 954,517 |
| Nov 19, 2025 | 43.67 | 43.97 | 43.54 | 43.73 | 43.73 | -0.39% | 718,485 |
| Nov 18, 2025 | 43.67 | 44.04 | 43.53 | 43.90 | 43.90 | -0.14% | 3,211,912 |
| Nov 17, 2025 | 44.19 | 44.45 | 43.85 | 43.96 | 43.96 | -1.41% | 538,722 |
| Nov 14, 2025 | 44.21 | 44.81 | 44.11 | 44.59 | 44.59 | 0.16% | 787,018 |
| Nov 13, 2025 | 45.15 | 45.16 | 44.43 | 44.52 | 44.52 | -1.19% | 392,215 |
| Nov 12, 2025 | 45.16 | 45.16 | 44.97 | 45.06 | 45.06 | -0.03% | 254,574 |
| Nov 11, 2025 | 44.97 | 45.15 | 44.90 | 45.07 | 45.07 | 0.07% | 644,826 |
| Nov 10, 2025 | 44.81 | 45.05 | 44.69 | 45.04 | 45.04 | 1.85% | 365,040 |
| Nov 7, 2025 | 43.99 | 44.22 | 43.65 | 44.22 | 44.22 | -0.34% | 357,069 |
| Nov 6, 2025 | 44.63 | 44.77 | 44.21 | 44.37 | 44.37 | -0.78% | 663,993 |
| Nov 5, 2025 | 44.27 | 44.79 | 44.27 | 44.72 | 44.72 | 1.18% | 1,426,763 |
| Nov 4, 2025 | 44.32 | 44.55 | 44.20 | 44.20 | 44.20 | -1.82% | 278,284 |
| Nov 3, 2025 | 45.02 | 45.07 | 44.79 | 45.02 | 45.02 | 0.74% | 381,878 |
| Oct 31, 2025 | 44.72 | 44.74 | 44.51 | 44.69 | 44.69 | -0.22% | 371,720 |
| Oct 30, 2025 | 44.79 | 44.98 | 44.73 | 44.79 | 44.79 | -1.15% | 433,861 |
| Oct 29, 2025 | 45.54 | 45.60 | 45.15 | 45.31 | 45.31 | 0.47% | 567,378 |
| Oct 28, 2025 | 44.76 | 45.15 | 44.76 | 45.10 | 45.10 | 0.16% | 1,376,841 |
| Oct 27, 2025 | 45.04 | 45.06 | 44.91 | 45.03 | 45.03 | 0.92% | 378,418 |
| Oct 24, 2025 | 44.66 | 44.71 | 44.56 | 44.62 | 44.62 | 0.65% | 239,453 |
| Oct 23, 2025 | 44.09 | 44.40 | 44.09 | 44.33 | 44.33 | 0.86% | 379,171 |
| Oct 22, 2025 | 44.07 | 44.26 | 43.74 | 43.95 | 43.95 | -0.07% | 436,936 |
| Oct 21, 2025 | 44.18 | 44.22 | 43.98 | 43.98 | 43.98 | -1.26% | 273,054 |
| Oct 20, 2025 | 44.23 | 44.61 | 44.23 | 44.54 | 44.54 | 1.32% | 278,681 |
| Oct 17, 2025 | 43.68 | 44.04 | 43.65 | 43.96 | 43.96 | -0.07% | 355,810 |
| Oct 16, 2025 | 44.06 | 44.26 | 43.85 | 43.99 | 43.99 | 0.55% | 356,678 |
| Oct 15, 2025 | 43.78 | 43.88 | 43.48 | 43.75 | 43.75 | 1.70% | 343,933 |
| Oct 14, 2025 | 42.74 | 43.34 | 42.68 | 43.02 | 43.02 | -0.99% | 285,842 |
| Oct 13, 2025 | 43.49 | 43.58 | 43.23 | 43.45 | 43.45 | 2.99% | 322,333 |
| Oct 10, 2025 | 43.84 | 43.88 | 42.08 | 42.19 | 42.19 | -3.70% | 1,107,855 |
| Oct 9, 2025 | 44.26 | 44.26 | 43.71 | 43.81 | 43.81 | -1.06% | 424,276 |
| Oct 8, 2025 | 43.98 | 44.31 | 43.97 | 44.28 | 44.28 | 0.91% | 356,818 |
| Oct 7, 2025 | 44.40 | 44.40 | 43.86 | 43.88 | 43.88 | -0.84% | 324,591 |
| Oct 6, 2025 | 44.13 | 44.32 | 44.13 | 44.25 | 44.25 | 0.45% | 534,111 |
| Oct 3, 2025 | 44.14 | 44.20 | 43.95 | 44.05 | 44.05 | 0.20% | 309,766 |
| Oct 2, 2025 | 44.14 | 44.14 | 43.80 | 43.96 | 43.96 | 0.43% | 266,176 |
| Oct 1, 2025 | 43.62 | 43.81 | 43.60 | 43.77 | 43.77 | 0.81% | 585,454 |
| Sep 30, 2025 | 43.38 | 43.46 | 43.28 | 43.42 | 43.42 | 0.42% | 1,122,413 |
| Sep 29, 2025 | 43.28 | 43.41 | 43.19 | 43.24 | 43.24 | 1.03% | 359,344 |
| Sep 26, 2025 | 42.62 | 42.81 | 42.54 | 42.80 | 42.80 | -0.28% | 415,753 |
| Sep 25, 2025 | 42.91 | 43.03 | 42.78 | 42.92 | 42.92 | -0.44% | 316,649 |
| Sep 24, 2025 | 43.28 | 43.33 | 43.09 | 43.11 | 43.11 | -0.32% | 285,034 |
| Sep 23, 2025 | 43.35 | 43.46 | 43.24 | 43.25 | 43.25 | - | 477,569 |
| Sep 22, 2025 | 43.16 | 43.29 | 43.09 | 43.25 | 43.25 | 0.46% | 483,287 |
| Sep 19, 2025 | 43.13 | 43.16 | 43.02 | 43.05 | 43.05 | -0.35% | 535,093 |
| Sep 18, 2025 | 42.96 | 43.23 | 42.95 | 43.20 | 43.20 | -0.23% | 496,443 |
| Sep 17, 2025 | 43.29 | 43.60 | 43.05 | 43.30 | 43.30 | 0.46% | 1,023,010 |
| Sep 16, 2025 | 43.00 | 43.14 | 42.88 | 43.10 | 43.10 | 0.75% | 1,221,340 |
| Sep 15, 2025 | 42.72 | 42.80 | 42.63 | 42.78 | 42.78 | 0.80% | 610,848 |
| Sep 12, 2025 | 42.42 | 42.50 | 42.37 | 42.44 | 42.44 | 0.05% | 586,070 |
| Sep 11, 2025 | 42.23 | 42.46 | 42.01 | 42.42 | 42.42 | 1.27% | 762,558 |
| Sep 10, 2025 | 41.92 | 42.06 | 41.86 | 41.89 | 41.89 | 0.77% | 346,922 |
| Sep 9, 2025 | 41.49 | 41.64 | 41.44 | 41.57 | 41.57 | 0.65% | 269,833 |
| Sep 8, 2025 | 41.18 | 41.30 | 41.09 | 41.30 | 41.30 | 0.76% | 718,398 |
| Sep 5, 2025 | 41.05 | 41.12 | 40.77 | 40.99 | 40.99 | 1.28% | 295,037 |
| Sep 4, 2025 | 40.37 | 40.49 | 40.26 | 40.47 | 40.47 | -0.27% | 377,093 |
| Sep 3, 2025 | 40.54 | 40.63 | 40.48 | 40.58 | 40.58 | 0.37% | 444,489 |
| Sep 2, 2025 | 40.07 | 40.45 | 40.07 | 40.43 | 40.43 | -0.07% | 342,638 |
| Aug 29, 2025 | 40.43 | 40.48 | 40.32 | 40.46 | 40.46 | -0.52% | 836,436 |
| Aug 28, 2025 | 40.44 | 40.70 | 40.44 | 40.67 | 40.67 | 0.35% | 551,137 |
| Aug 27, 2025 | 40.32 | 40.54 | 40.28 | 40.53 | 40.53 | -0.56% | 284,669 |
| Aug 26, 2025 | 40.80 | 40.88 | 40.72 | 40.76 | 40.76 | -0.27% | 635,855 |
| Aug 25, 2025 | 41.02 | 41.09 | 40.87 | 40.87 | 40.87 | -0.58% | 473,573 |
| Aug 22, 2025 | 40.55 | 41.13 | 40.54 | 41.11 | 41.11 | 1.91% | 1,406,147 |
| Aug 21, 2025 | 40.29 | 40.39 | 40.25 | 40.34 | 40.34 | -0.17% | 328,372 |
| Aug 20, 2025 | 40.36 | 40.45 | 40.18 | 40.41 | 40.41 | -0.07% | 246,311 |
| Aug 19, 2025 | 40.73 | 40.73 | 40.41 | 40.44 | 40.44 | -0.74% | 207,082 |
| Aug 18, 2025 | 40.70 | 40.78 | 40.67 | 40.74 | 40.74 | 0.44% | 674,826 |
| Aug 15, 2025 | 40.65 | 40.68 | 40.50 | 40.56 | 40.56 | 0.07% | 1,105,194 |
| Aug 14, 2025 | 40.52 | 40.66 | 40.45 | 40.53 | 40.53 | -1.24% | 284,657 |
| Aug 13, 2025 | 40.99 | 41.11 | 40.96 | 41.04 | 41.04 | 1.21% | 321,042 |
| Aug 12, 2025 | 40.25 | 40.57 | 40.16 | 40.55 | 40.55 | 1.27% | 212,237 |
| Aug 11, 2025 | 40.14 | 40.18 | 40.02 | 40.04 | 40.04 | -0.35% | 229,929 |
| Aug 8, 2025 | 40.10 | 40.22 | 40.09 | 40.18 | 40.18 | -0.17% | 437,724 |
| Aug 7, 2025 | 40.36 | 40.42 | 40.14 | 40.25 | 40.25 | 0.80% | 304,062 |
| Aug 6, 2025 | 39.83 | 39.97 | 39.73 | 39.93 | 39.93 | 0.45% | 462,189 |
| Aug 5, 2025 | 39.79 | 39.88 | 39.67 | 39.75 | 39.75 | 0.35% | 380,466 |
| Aug 4, 2025 | 39.63 | 39.73 | 39.51 | 39.61 | 39.61 | 1.12% | 485,447 |
| Aug 1, 2025 | 39.31 | 39.31 | 39.00 | 39.17 | 39.17 | -0.73% | 537,796 |
| Jul 31, 2025 | 39.54 | 39.64 | 39.39 | 39.46 | 39.46 | -0.53% | 435,056 |
| Jul 30, 2025 | 39.77 | 39.87 | 39.59 | 39.67 | 39.67 | -0.65% | 390,873 |
| Jul 29, 2025 | 40.01 | 40.06 | 39.90 | 39.93 | 39.93 | 0.08% | 229,016 |
| Jul 28, 2025 | 40.06 | 40.07 | 39.85 | 39.90 | 39.90 | -0.77% | 222,680 |
| Jul 25, 2025 | 40.19 | 40.23 | 40.03 | 40.21 | 40.21 | -0.15% | 476,227 |
| Jul 24, 2025 | 40.36 | 40.41 | 40.25 | 40.27 | 40.27 | -0.69% | 303,679 |
| Jul 23, 2025 | 40.28 | 40.55 | 40.28 | 40.55 | 40.55 | 1.20% | 882,624 |
| Jul 22, 2025 | 39.95 | 40.11 | 39.81 | 40.07 | 40.07 | -0.16% | 402,195 |
| Jul 21, 2025 | 40.05 | 40.28 | 40.02 | 40.13 | 40.13 | 0.53% | 518,501 |
| Jul 18, 2025 | 40.11 | 40.17 | 39.90 | 39.92 | 39.92 | -0.25% | 299,335 |
| Jul 17, 2025 | 39.75 | 40.04 | 39.71 | 40.02 | 40.02 | 0.50% | 340,325 |