iShares ESG Aware MSCI EM ETF (ESGE)
NASDAQ: ESGE · Real-Time Price · USD
50.33
-0.51 (-1.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ESGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.21 | 50.40 | 49.95 | 50.31 | 50.31 | -1.04% | 437,978 |
| Apr 27, 2026 | 51.02 | 51.11 | 50.76 | 50.84 | 50.84 | -0.20% | 277,166 |
| Apr 24, 2026 | 50.69 | 51.07 | 50.52 | 50.94 | 50.94 | 2.17% | 429,711 |
| Apr 23, 2026 | 50.28 | 50.48 | 49.37 | 49.86 | 49.86 | -1.70% | 561,527 |
| Apr 22, 2026 | 50.39 | 50.79 | 50.34 | 50.72 | 50.72 | 1.64% | 1,144,170 |
| Apr 21, 2026 | 50.65 | 50.79 | 49.82 | 49.90 | 49.90 | -1.46% | 663,367 |
| Apr 20, 2026 | 50.56 | 50.69 | 50.34 | 50.64 | 50.64 | -0.57% | 509,896 |
| Apr 17, 2026 | 50.89 | 51.47 | 50.82 | 50.93 | 50.93 | 1.80% | 865,560 |
| Apr 16, 2026 | 50.05 | 50.28 | 49.76 | 50.03 | 50.03 | 0.30% | 374,071 |
| Apr 15, 2026 | 49.72 | 49.96 | 49.61 | 49.88 | 49.88 | 0.04% | 319,682 |
| Apr 14, 2026 | 49.28 | 49.87 | 49.28 | 49.86 | 49.86 | 2.09% | 326,204 |
| Apr 13, 2026 | 48.07 | 48.91 | 48.00 | 48.84 | 48.84 | 0.68% | 451,839 |
| Apr 10, 2026 | 48.62 | 48.75 | 48.31 | 48.51 | 48.51 | 0.54% | 432,031 |
| Apr 9, 2026 | 47.80 | 48.39 | 47.59 | 48.25 | 48.25 | -0.39% | 692,753 |
| Apr 8, 2026 | 48.64 | 48.71 | 47.99 | 48.44 | 48.44 | 5.53% | 1,431,218 |
| Apr 7, 2026 | 45.70 | 45.90 | 45.09 | 45.90 | 45.90 | 0.37% | 1,348,391 |
| Apr 6, 2026 | 45.66 | 45.97 | 45.47 | 45.73 | 45.73 | 0.88% | 1,100,325 |
| Apr 2, 2026 | 44.44 | 45.70 | 44.40 | 45.33 | 45.33 | -1.03% | 1,134,222 |
| Apr 1, 2026 | 45.72 | 46.26 | 45.63 | 45.80 | 45.80 | 0.73% | 1,303,616 |
| Mar 31, 2026 | 43.98 | 45.49 | 43.96 | 45.47 | 45.47 | 3.81% | 2,396,462 |
| Mar 30, 2026 | 44.38 | 44.45 | 43.56 | 43.80 | 43.80 | -0.93% | 946,728 |
| Mar 27, 2026 | 44.41 | 44.63 | 44.08 | 44.21 | 44.21 | -0.52% | 1,610,142 |
| Mar 26, 2026 | 45.12 | 45.37 | 44.42 | 44.44 | 44.44 | -3.43% | 829,300 |
| Mar 25, 2026 | 46.04 | 46.31 | 45.74 | 46.02 | 46.02 | 1.37% | 2,141,982 |
| Mar 24, 2026 | 45.06 | 45.71 | 45.02 | 45.40 | 45.40 | -1.37% | 1,654,647 |
| Mar 23, 2026 | 45.73 | 46.47 | 45.47 | 46.03 | 46.03 | 3.07% | 1,733,408 |
| Mar 20, 2026 | 45.71 | 45.79 | 44.52 | 44.66 | 44.66 | -3.38% | 1,370,327 |
| Mar 19, 2026 | 45.34 | 46.41 | 45.15 | 46.22 | 46.22 | 0.13% | 2,218,617 |
| Mar 18, 2026 | 46.78 | 46.97 | 46.15 | 46.16 | 46.16 | -1.87% | 1,355,758 |
| Mar 17, 2026 | 47.20 | 47.31 | 46.90 | 47.04 | 47.04 | 0.58% | 1,021,437 |
| Mar 16, 2026 | 46.46 | 46.96 | 46.45 | 46.77 | 46.77 | 2.99% | 1,679,487 |
| Mar 13, 2026 | 46.07 | 46.39 | 45.30 | 45.41 | 45.41 | -0.24% | 2,857,612 |
| Mar 12, 2026 | 46.37 | 46.43 | 45.47 | 45.52 | 45.52 | -3.31% | 2,355,862 |
| Mar 11, 2026 | 46.97 | 47.32 | 46.73 | 47.08 | 47.08 | 0.19% | 1,376,899 |
| Mar 10, 2026 | 46.98 | 47.92 | 46.69 | 46.99 | 46.99 | 0.38% | 2,800,726 |
| Mar 9, 2026 | 45.42 | 46.96 | 45.04 | 46.81 | 46.81 | 1.98% | 2,981,168 |
| Mar 6, 2026 | 45.51 | 46.17 | 45.29 | 45.90 | 45.90 | -0.58% | 1,866,225 |
| Mar 5, 2026 | 46.40 | 46.87 | 45.53 | 46.17 | 46.17 | -2.53% | 1,852,117 |
| Mar 4, 2026 | 46.95 | 47.75 | 46.74 | 47.37 | 47.37 | 1.17% | 2,184,215 |
| Mar 3, 2026 | 46.41 | 47.12 | 45.51 | 46.82 | 46.82 | -4.82% | 2,963,063 |
| Mar 2, 2026 | 48.59 | 49.50 | 48.59 | 49.19 | 49.19 | -1.86% | 1,585,230 |
| Feb 27, 2026 | 49.82 | 50.20 | 49.75 | 50.12 | 50.12 | -0.42% | 1,539,019 |
| Feb 26, 2026 | 50.85 | 50.87 | 49.89 | 50.33 | 50.33 | -1.06% | 1,522,938 |
| Feb 25, 2026 | 50.93 | 50.99 | 50.71 | 50.87 | 50.87 | 0.83% | 1,189,237 |
| Feb 24, 2026 | 50.12 | 50.60 | 49.89 | 50.45 | 50.45 | 1.53% | 1,827,914 |
| Feb 23, 2026 | 49.95 | 50.12 | 49.58 | 49.69 | 49.69 | -1.06% | 1,155,141 |
| Feb 20, 2026 | 49.20 | 50.23 | 49.15 | 50.22 | 50.22 | 2.07% | 1,073,403 |
| Feb 19, 2026 | 49.04 | 49.20 | 48.84 | 49.20 | 49.20 | -0.22% | 637,776 |
| Feb 18, 2026 | 49.21 | 49.61 | 49.11 | 49.31 | 49.31 | 0.47% | 665,838 |
| Feb 17, 2026 | 48.78 | 49.26 | 48.55 | 49.08 | 49.08 | -0.43% | 618,594 |
| Feb 13, 2026 | 48.93 | 49.36 | 48.52 | 49.29 | 49.29 | 0.51% | 1,101,464 |
| Feb 12, 2026 | 49.85 | 49.89 | 48.91 | 49.04 | 49.04 | -1.09% | 832,919 |
| Feb 11, 2026 | 49.30 | 49.64 | 48.97 | 49.58 | 49.58 | 1.54% | 890,599 |
| Feb 10, 2026 | 48.90 | 48.98 | 48.65 | 48.83 | 48.83 | 0.27% | 597,902 |
| Feb 9, 2026 | 48.22 | 48.79 | 48.19 | 48.70 | 48.70 | 0.74% | 1,347,900 |
| Feb 6, 2026 | 47.69 | 48.35 | 47.69 | 48.34 | 48.34 | 2.79% | 1,073,700 |
| Feb 5, 2026 | 47.07 | 47.46 | 46.83 | 47.03 | 47.03 | -0.25% | 812,878 |
| Feb 4, 2026 | 48.05 | 48.06 | 46.97 | 47.15 | 47.15 | -1.48% | 880,308 |
| Feb 3, 2026 | 48.16 | 48.17 | 47.43 | 47.86 | 47.86 | 0.44% | 1,058,937 |
| Feb 2, 2026 | 47.23 | 47.83 | 47.16 | 47.65 | 47.65 | 0.23% | 854,987 |
| Jan 30, 2026 | 48.08 | 48.26 | 47.31 | 47.54 | 47.54 | -2.04% | 1,668,520 |
| Jan 29, 2026 | 48.98 | 48.98 | 47.86 | 48.53 | 48.53 | -0.55% | 1,977,893 |
| Jan 28, 2026 | 48.84 | 48.87 | 48.50 | 48.80 | 48.80 | 0.51% | 779,035 |
| Jan 27, 2026 | 48.28 | 48.57 | 48.22 | 48.55 | 48.55 | 1.93% | 4,050,811 |
| Jan 26, 2026 | 47.56 | 47.79 | 47.49 | 47.63 | 47.63 | 0.13% | 687,670 |
| Jan 23, 2026 | 47.17 | 47.64 | 47.07 | 47.57 | 47.57 | 0.66% | 764,629 |
| Jan 22, 2026 | 47.17 | 47.45 | 47.12 | 47.26 | 47.26 | 0.75% | 1,100,345 |
| Jan 21, 2026 | 46.68 | 47.11 | 46.65 | 46.91 | 46.91 | 1.51% | 1,596,546 |
| Jan 20, 2026 | 46.24 | 46.55 | 46.13 | 46.21 | 46.21 | -1.07% | 1,009,157 |
| Jan 16, 2026 | 46.78 | 46.78 | 46.48 | 46.71 | 46.71 | -0.34% | 446,333 |
| Jan 15, 2026 | 46.82 | 47.08 | 46.72 | 46.87 | 46.87 | 0.58% | 578,472 |
| Jan 14, 2026 | 46.41 | 46.60 | 46.35 | 46.60 | 46.60 | 0.39% | 2,575,932 |
| Jan 13, 2026 | 46.58 | 46.63 | 46.29 | 46.42 | 46.42 | -0.71% | 1,530,649 |
| Jan 12, 2026 | 46.17 | 46.77 | 46.16 | 46.75 | 46.75 | 1.43% | 723,267 |
| Jan 9, 2026 | 45.88 | 46.11 | 45.74 | 46.09 | 46.09 | 0.52% | 518,224 |
| Jan 8, 2026 | 45.72 | 45.87 | 45.67 | 45.85 | 45.85 | -0.11% | 590,103 |
| Jan 7, 2026 | 46.08 | 46.09 | 45.88 | 45.90 | 45.90 | -0.89% | 639,846 |
| Jan 6, 2026 | 46.19 | 46.43 | 46.19 | 46.31 | 46.31 | 0.74% | 505,788 |
| Jan 5, 2026 | 45.76 | 45.97 | 45.58 | 45.97 | 45.97 | 1.17% | 903,536 |
| Jan 2, 2026 | 45.15 | 45.45 | 45.08 | 45.44 | 45.44 | 2.88% | 1,149,949 |
| Dec 31, 2025 | 44.31 | 44.32 | 44.14 | 44.17 | 44.17 | -0.41% | 278,604 |
| Dec 30, 2025 | 44.29 | 44.43 | 44.27 | 44.35 | 44.35 | 0.38% | 396,147 |
| Dec 29, 2025 | 44.06 | 44.19 | 43.98 | 44.18 | 44.18 | -0.18% | 311,177 |
| Dec 26, 2025 | 44.06 | 44.28 | 44.06 | 44.26 | 44.26 | 0.70% | 229,067 |
| Dec 24, 2025 | 43.94 | 43.98 | 43.91 | 43.95 | 43.95 | 0.21% | 165,329 |
| Dec 23, 2025 | 43.63 | 43.87 | 43.55 | 43.86 | 43.86 | 0.50% | 387,295 |
| Dec 22, 2025 | 43.66 | 43.68 | 43.56 | 43.64 | 43.64 | 0.32% | 631,568 |
| Dec 19, 2025 | 43.33 | 43.58 | 43.31 | 43.50 | 43.50 | 1.07% | 505,495 |
| Dec 18, 2025 | 43.11 | 43.29 | 43.02 | 43.04 | 43.04 | 1.22% | 900,256 |
| Dec 17, 2025 | 43.13 | 43.15 | 42.47 | 42.52 | 42.52 | -0.72% | 3,217,916 |
| Dec 16, 2025 | 42.82 | 42.96 | 42.67 | 42.83 | 42.83 | -2.24% | 651,090 |
| Dec 15, 2025 | 44.18 | 44.19 | 43.80 | 43.81 | 43.08 | -0.36% | 533,366 |
| Dec 12, 2025 | 44.52 | 44.59 | 43.89 | 43.97 | 43.24 | -1.32% | 468,026 |
| Dec 11, 2025 | 44.39 | 44.59 | 44.24 | 44.56 | 43.82 | -0.31% | 746,743 |
| Dec 10, 2025 | 44.36 | 44.81 | 44.29 | 44.70 | 43.95 | 0.93% | 333,774 |
| Dec 9, 2025 | 44.17 | 44.32 | 44.06 | 44.29 | 43.55 | -0.07% | 303,005 |
| Dec 8, 2025 | 44.52 | 44.54 | 44.22 | 44.32 | 43.58 | -0.23% | 281,658 |
| Dec 5, 2025 | 44.53 | 44.73 | 44.37 | 44.42 | 43.68 | 0.70% | 337,543 |
| Dec 4, 2025 | 44.17 | 44.17 | 43.99 | 44.11 | 43.37 | 0.02% | 600,494 |
| Dec 3, 2025 | 43.92 | 44.11 | 43.87 | 44.10 | 43.36 | 0.02% | 337,462 |