Skip to main content
iShares ESG Aware MSCI USA ETF (ESGU)
NASDAQ: ESGU · Real-Time Price · USD
146.22
-1.89 (-1.28%)
At close: Mar 6, 2026, 4:00 PM EST
146.00
-0.22 (-0.15%)
After-hours: Mar 6, 2026, 4:33 PM EST

ESGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026146.23147.04145.65146.22146.22-1.28%468,856
Mar 5, 2026148.22149.08146.93148.11148.11-0.60%402,241
Mar 4, 2026148.13149.40147.82149.00149.000.72%474,671
Mar 3, 2026146.96148.47145.64147.94147.94-0.89%888,461
Mar 2, 2026147.51149.78147.50149.27149.270.05%537,773
Feb 27, 2026148.29149.27148.09149.19149.19-0.44%292,570
Feb 26, 2026150.59150.64148.82149.85149.85-0.49%270,397
Feb 25, 2026149.79150.67149.79150.59150.590.86%727,309
Feb 24, 2026147.98149.47147.67149.31149.310.80%325,063
Feb 23, 2026149.43149.89147.76148.12148.12-1.21%395,689
Feb 20, 2026148.43150.09148.43149.94149.940.72%587,051
Feb 19, 2026148.60149.17148.26148.87148.87-0.25%404,479
Feb 18, 2026148.83149.83148.43149.24149.240.55%448,772
Feb 17, 2026147.75148.83146.85148.42148.420.14%583,880
Feb 13, 2026147.91149.21147.27148.21148.210.22%360,756
Feb 12, 2026150.83151.07147.72147.89147.89-1.69%488,473
Feb 11, 2026151.48151.58149.77150.43150.43-0.03%654,506
Feb 10, 2026151.10151.39150.37150.48150.48-0.30%456,764
Feb 9, 2026149.88151.35149.67150.93150.930.51%1,187,985
Feb 6, 2026148.12150.45147.95150.16150.162.06%545,853
Feb 5, 2026147.85148.45146.79147.13147.13-1.24%1,208,255
Feb 4, 2026149.96150.09147.98148.97148.97-0.53%1,433,552
Feb 3, 2026151.59151.69148.67149.77149.77-1.14%1,044,557
Feb 2, 2026150.15151.77150.15151.49151.490.48%712,222
Jan 30, 2026150.71151.30149.71150.77150.77-0.35%807,964
Jan 29, 2026151.83152.10149.30151.30151.30-0.32%1,068,972
Jan 28, 2026152.08152.31151.45151.79151.790.05%835,345
Jan 27, 2026151.41151.94151.28151.71151.710.38%336,062
Jan 26, 2026150.59151.37150.47151.13151.130.59%424,379
Jan 23, 2026150.09150.62149.88150.24150.24-0.02%396,657
Jan 22, 2026150.29150.64149.76150.27150.270.69%551,167
Jan 21, 2026147.99150.02147.77149.24149.241.14%1,606,477
Jan 20, 2026148.43149.21147.36147.56147.56-2.13%918,659
Jan 16, 2026151.22151.33150.48150.77150.77-0.09%207,074
Jan 15, 2026151.37151.64150.70150.90150.900.29%271,963
Jan 14, 2026150.60150.76149.55150.46150.46-0.52%776,579
Jan 13, 2026151.75151.75150.70151.24151.24-0.25%708,109
Jan 12, 2026150.58151.79150.58151.62151.620.12%369,347
Jan 9, 2026150.81151.70150.48151.44151.440.58%474,270
Jan 8, 2026150.48150.87150.28150.57150.57-0.13%294,537
Jan 7, 2026151.25151.70150.71150.77150.77-0.30%315,350
Jan 6, 2026150.21151.34150.18151.22151.220.67%501,860
Jan 5, 2026149.83150.58149.83150.21150.210.68%892,993
Jan 2, 2026149.75150.01148.49149.19149.190.14%730,763
Dec 31, 2025150.12150.21148.94148.98148.98-0.77%485,964
Dec 30, 2025150.22150.48150.06150.14150.14-0.15%573,202
Dec 29, 2025150.21150.69149.98150.37150.37-0.37%582,171
Dec 26, 2025150.96151.16150.69150.93150.930.03%1,294,511
Dec 24, 2025150.31150.99150.31150.88150.880.32%1,499,543
Dec 23, 2025149.47150.43149.47150.40150.400.41%342,828
Dec 22, 2025149.51149.86149.32149.78149.780.65%344,718
Dec 19, 2025147.99148.95147.99148.81148.810.94%360,535
Dec 18, 2025147.77148.37147.13147.43147.430.77%360,247
Dec 17, 2025148.15148.32146.30146.31146.31-1.18%1,211,974
Dec 16, 2025147.99148.50147.22148.06148.06-0.48%1,444,881
Dec 15, 2025150.06150.06148.60148.78148.32-0.25%458,808
Dec 12, 2025150.57150.79148.64149.15148.69-1.13%543,846
Dec 11, 2025149.99150.91149.35150.85150.390.26%496,474
Dec 10, 2025149.32150.78149.12150.46150.000.67%563,464
Dec 9, 2025149.54150.03149.39149.46149.00-0.14%602,972
Dec 8, 2025150.29150.29149.24149.67149.21-0.27%406,622
Dec 5, 2025149.91150.65149.83150.07149.610.19%323,664
Dec 4, 2025149.93149.93149.15149.78149.320.11%614,715
Dec 3, 2025148.85149.82148.70149.61149.150.37%1,219,837
Dec 2, 2025149.24149.58148.62149.06148.600.22%339,807
Dec 1, 2025148.50149.34148.40148.74148.28-0.47%265,940
Nov 28, 2025149.00149.48148.82149.44148.980.57%589,352
Nov 26, 2025148.16149.06148.08148.60148.150.66%826,452
Nov 25, 2025146.20147.89145.32147.62147.170.95%504,904
Nov 24, 2025144.82146.52144.63146.23145.781.51%656,424
Nov 21, 2025143.06145.29142.25144.06143.621.00%830,387
Nov 20, 2025147.36147.70142.49142.64142.20-1.61%884,128
Nov 19, 2025144.49145.99144.12144.98144.540.39%396,429
Nov 18, 2025144.67145.48143.47144.42143.98-0.83%985,198
Nov 17, 2025146.49147.43144.90145.63145.18-0.86%962,819
Nov 14, 2025145.58147.94145.20146.89146.44-0.17%1,410,781
Nov 13, 2025149.05149.12146.82147.14146.69-1.78%507,592
Nov 12, 2025150.07150.19149.32149.80149.340.11%327,012
Nov 11, 2025148.88149.82148.82149.64149.180.16%407,826
Nov 10, 2025148.45149.57147.99149.40148.941.59%517,832
Nov 7, 2025146.10147.08144.85147.06146.610.12%594,163
Nov 6, 2025148.29148.50146.52146.89146.44-1.12%503,058
Nov 5, 2025147.91149.30147.82148.55148.100.33%759,060
Nov 4, 2025148.14149.15147.91148.06147.61-1.25%612,396
Nov 3, 2025150.35150.35149.10149.94149.480.21%318,938
Oct 31, 2025150.15150.17148.99149.62149.160.47%302,382
Oct 30, 2025149.60150.31148.92148.92148.46-0.96%554,592
Oct 29, 2025150.67150.93149.44150.36149.900.01%436,897
Oct 28, 2025150.33150.78149.92150.34149.880.21%1,474,227
Oct 27, 2025149.47150.07149.32150.03149.571.21%243,603
Oct 24, 2025147.96148.49147.92148.23147.780.86%306,860
Oct 23, 2025146.14147.22146.08146.96146.510.63%557,874
Oct 22, 2025147.04147.04145.08146.04145.59-0.61%407,664
Oct 21, 2025146.82147.33146.59146.94146.490.08%606,185
Oct 20, 2025145.97147.04145.97146.82146.371.06%555,956
Oct 17, 2025144.06145.54143.91145.28144.840.55%376,709
Oct 16, 2025145.71146.14143.71144.48144.04-0.59%390,598
Oct 15, 2025145.74146.50144.09145.34144.900.46%390,334
Oct 14, 2025143.57145.49142.75144.68144.24-0.17%960,140
Oct 13, 2025144.44145.30144.30144.92144.481.47%1,495,396