iShares ESG Aware MSCI US... (EGUS)
CBOE: EGUS
· Real-Time Price · USD
51.59
-0.00 (-0.01%)
At close: Oct 01, 2025, 9:46 AM
EGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 51.33 | 51.59 | 51.33 | 51.59 | 51.59 | 0.47% | 5,618 |
| Sep 29, 2025 | 51.38 | 51.38 | 51.35 | 51.35 | 51.35 | 0.27% | 1,548 |
| Sep 26, 2025 | 51.20 | 51.21 | 51.18 | 51.21 | 51.21 | 0.43% | 21,033 |
| Sep 25, 2025 | 50.75 | 50.99 | 50.67 | 50.99 | 50.99 | -0.37% | 5,900 |
| Sep 24, 2025 | 51.18 | 51.18 | 51.14 | 51.18 | 51.18 | -0.49% | 641 |
| Sep 23, 2025 | 51.78 | 51.78 | 51.43 | 51.43 | 51.43 | -1.13% | 800 |
| Sep 22, 2025 | 51.74 | 52.02 | 51.74 | 52.02 | 52.02 | 0.81% | 1,000 |
| Sep 19, 2025 | 51.39 | 51.61 | 51.32 | 51.60 | 51.60 | 0.96% | 1,609 |
| Sep 18, 2025 | 51.21 | 51.25 | 51.08 | 51.11 | 51.11 | 0.67% | 4,400 |
| Sep 17, 2025 | 50.69 | 50.80 | 50.69 | 50.77 | 50.77 | -0.49% | 3,011 |
| Sep 16, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -0.31% | 100 |
| Sep 15, 2025 | 51.07 | 51.18 | 51.07 | 51.18 | 51.15 | 0.93% | 1,300 |
| Sep 12, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.68 | 0.28% | 100 |
| Sep 11, 2025 | 50.39 | 50.57 | 50.39 | 50.57 | 50.54 | 0.68% | 700 |
| Sep 10, 2025 | 50.08 | 50.23 | 50.08 | 50.23 | 50.20 | 0.18% | 425 |
| Sep 9, 2025 | 49.97 | 50.14 | 49.97 | 50.14 | 50.11 | 0.28% | 127 |
| Sep 8, 2025 | 50.01 | 50.04 | 50.00 | 50.00 | 49.97 | 0.68% | 1,100 |
| Sep 5, 2025 | 49.60 | 49.66 | 49.60 | 49.66 | 49.63 | -0.34% | 12,600 |
| Sep 4, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.80 | 0.89% | 201 |
| Sep 3, 2025 | 49.13 | 49.39 | 49.13 | 49.39 | 49.36 | 1.11% | 800 |
Page 1 of 34