Advertisement
U.S. markets closed

iShares ESG Aware MSCI USA ETF (ESGU)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
114.96+0.01 (+0.01%)
At close: 04:00PM EDT
114.96 0.00 (0.00%)
After hours: 04:15PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024114.84115.29114.84114.96114.961,480,300
Mar 27, 2024114.62114.96114.18114.95114.95931,600
Mar 26, 2024114.53114.67113.96114.02114.02547,500
Mar 25, 2024114.25114.46114.16114.21114.21394,700
Mar 22, 2024114.88114.88114.47114.57114.57507,300
Mar 21, 2024115.07115.19114.72114.81114.811,244,700
Mar 21, 20240.384 Dividend
Mar 20, 2024113.61114.73113.52114.71114.331,020,200
Mar 19, 2024112.69113.72112.60113.68113.30791,600
Mar 18, 2024113.06113.48112.90112.99112.61940,600
Mar 15, 2024112.14112.68111.96112.25111.871,187,600
Mar 14, 2024113.50113.61112.36113.05112.6711,470,500
Mar 13, 2024113.58113.69113.06113.37112.99283,500
Mar 12, 2024112.71113.67112.28113.57113.19452,700
Mar 11, 2024112.09112.46111.71112.31111.93492,300
Mar 08, 2024113.33113.96112.33112.44112.06688,700
Mar 07, 2024112.70113.41112.58113.22112.84480,300
Mar 06, 2024112.14112.55111.77112.03111.65551,800
Mar 05, 2024112.07112.25110.97111.48111.11642,900
Mar 04, 2024112.58113.09112.58112.68112.30773,200
Mar 01, 2024112.04112.90111.85112.84112.46472,300
Feb 29, 2024111.56112.07111.13111.75111.38467,800
Feb 28, 2024111.02111.38110.97111.26110.89420,700
Feb 27, 2024111.32111.46110.97111.42111.05327,200
Feb 26, 2024111.63111.79111.23111.27110.90424,000
Feb 23, 2024111.86112.11111.49111.60111.231,041,300
Feb 22, 2024110.69111.78110.61111.66111.291,038,200
Feb 21, 2024108.80109.36108.56109.32108.95600,500
Feb 20, 2024109.42109.63108.73109.25108.88809,700
Feb 16, 2024110.34110.68109.83109.93109.56802,800
Feb 15, 2024110.03110.55109.82110.51110.14789,000
Feb 14, 2024109.37109.89108.89109.82109.45611,800
Feb 13, 2024108.68109.18108.02108.75108.39472,200
Feb 12, 2024110.31110.93110.23110.38110.01562,100
Feb 09, 2024109.88110.53109.83110.42110.05487,000
Feb 08, 2024109.56109.83109.48109.75109.38354,200
Feb 07, 2024109.10109.72109.01109.61109.24781,500
Feb 06, 2024108.52108.82108.28108.71108.35487,600
Feb 05, 2024108.64108.73107.89108.40108.04492,400
Feb 02, 2024107.67109.13107.67108.76108.401,034,400
Feb 01, 2024106.65107.65106.46107.65107.291,282,600
Jan 31, 2024107.49107.69106.30106.30105.941,484,900
Jan 30, 2024108.08108.24107.91108.07107.71918,500
Jan 29, 2024107.31108.20107.28108.18107.82684,600
Jan 26, 2024107.30107.73107.15107.33106.971,619,500
Jan 25, 2024107.28107.57106.89107.47107.116,188,600
Jan 24, 2024107.43107.64106.78106.87106.51725,900
Jan 23, 2024106.61106.86106.38106.83106.47425,000
Jan 22, 2024106.54106.95106.41106.57106.21482,100
Jan 19, 2024105.41106.35105.11106.30105.94496,100
Jan 18, 2024104.56105.11104.14105.00104.65565,200
Jan 17, 2024104.07104.22103.57104.12103.77452,100
Jan 16, 2024104.74105.03104.26104.68104.33497,400
Jan 12, 2024105.22105.46104.71105.04104.69514,100
Jan 11, 2024105.11105.26104.01104.95104.60433,100
Jan 10, 2024104.37105.14104.35104.97104.62430,500
Jan 09, 2024103.94104.63103.88104.38104.03942,100
Jan 08, 2024103.11104.62103.11104.59104.24669,400
Jan 05, 2024102.86103.62102.74103.04102.70560,600
Jan 04, 2024103.05103.72102.88102.91102.57495,300
Jan 03, 2024103.59103.81103.16103.23102.88517,600
Jan 02, 2024104.28104.46103.72104.20103.85589,200
Dec 29, 2023105.20105.33104.50104.92104.57726,000
Dec 28, 2023105.20105.42105.15105.25104.90551,800
Dec 27, 2023105.07105.25104.88105.19104.84617,000
Dec 26, 2023104.54105.19104.54105.01104.66734,900
Dec 22, 2023104.62104.89104.11104.52104.17414,400
Dec 21, 2023103.94104.34103.46104.29103.94494,800
Dec 20, 2023104.52105.02103.24103.25102.90595,700
Dec 20, 20230.337 Dividend
Dec 19, 2023104.52105.12104.52105.11104.42507,600
Dec 18, 2023104.17104.68104.17104.50103.82624,000
Dec 15, 2023103.88104.23103.73103.93103.25514,400
Dec 14, 2023104.07104.53103.51104.11103.431,451,700
Dec 13, 2023102.26103.79102.25103.73103.051,182,500
Dec 12, 2023101.66102.29101.53102.28101.61538,100
Dec 11, 2023101.31101.91101.31101.87101.20595,100
Dec 08, 2023100.86101.56100.78101.43100.77445,600
Dec 07, 2023100.60101.12100.53101.00100.34629,500
Dec 06, 2023101.01101.08100.15100.2399.57505,800
Dec 05, 2023100.23100.79100.23100.6099.94739,000
Dec 04, 2023100.31100.70100.14100.6399.97641,900
Dec 01, 2023100.20101.27100.20101.19100.53678,600
Nov 30, 2023100.22100.5999.85100.4999.83502,600
Nov 29, 2023100.44100.8699.99100.0999.44678,000
Nov 28, 202399.90100.3099.69100.0699.41851,200
Nov 27, 2023100.00100.1699.8499.9499.29434,700
Nov 24, 202399.96100.1299.94100.1199.45258,600
Nov 22, 202399.91100.3099.79100.0499.39527,400
Nov 21, 202399.5199.6899.3399.6298.97474,200
Nov 20, 202398.9299.9698.9299.8099.15682,000
Nov 17, 202398.9099.1798.7099.0598.40502,600
Nov 16, 202398.5898.9698.4298.9198.26712,100
Nov 15, 202398.7699.1898.5998.6998.04906,900
Nov 14, 202397.9198.8297.8098.5697.92940,000
Nov 13, 202396.2496.7996.1496.5395.90401,900
Nov 10, 202395.6496.7295.3196.6896.05392,400
Nov 09, 202396.2396.2595.0695.1894.56300,400
Nov 08, 202395.8996.1195.4295.9295.29419,000
Nov 07, 202395.4695.9995.3195.8595.22694,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...