iShares ESG Aware MSCI US... (EGUS)
CBOE: EGUS
· Real-Time Price · USD
48.85
-0.71 (-1.43%)
At close: Aug 19, 2025, 2:59 PM
EGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 49.54 | 49.59 | 49.44 | 49.56 | 49.56 | 0.18% | 6,025 |
| Aug 15, 2025 | 49.39 | 49.47 | 49.39 | 49.47 | 49.47 | -0.34% | 325 |
| Aug 14, 2025 | 49.60 | 49.64 | 49.60 | 49.64 | 49.64 | 0.16% | 400 |
| Aug 13, 2025 | 49.43 | 49.56 | 49.43 | 49.56 | 49.56 | 0.10% | 535 |
| Aug 12, 2025 | 49.12 | 49.51 | 49.12 | 49.51 | 49.51 | 1.06% | 800 |
| Aug 11, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.41% | 100 |
| Aug 8, 2025 | 49.11 | 49.19 | 49.11 | 49.19 | 49.19 | 0.96% | 200 |
| Aug 7, 2025 | 49.05 | 49.05 | 48.72 | 48.72 | 48.72 | -0.12% | 200 |
| Aug 6, 2025 | 48.77 | 48.78 | 48.77 | 48.78 | 48.78 | 1.31% | 538 |
| Aug 5, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.72% | 300 |
| Aug 4, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.87% | 100 |
| Aug 1, 2025 | 47.49 | 47.61 | 47.49 | 47.61 | 47.61 | -2.22% | 406 |
| Jul 31, 2025 | 49.50 | 49.50 | 48.69 | 48.69 | 48.69 | -0.37% | 337 |
| Jul 30, 2025 | 48.84 | 48.87 | 48.84 | 48.87 | 48.87 | 0.23% | 408 |
| Jul 29, 2025 | 48.94 | 48.95 | 48.76 | 48.76 | 48.76 | -0.27% | 1,209 |
| Jul 28, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.39% | 234 |
| Jul 25, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.47% | 100 |
| Jul 24, 2025 | 48.37 | 48.54 | 48.37 | 48.47 | 48.47 | 0.64% | 1,300 |
| Jul 23, 2025 | 48.00 | 48.16 | 48.00 | 48.16 | 48.16 | 0.73% | 14,008 |
| Jul 22, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.38% | 100 |