iShares ESG Aware MSCI EM... (ESGE)
NASDAQ: ESGE
· Real-Time Price · USD
43.80
0.38 (0.88%)
At close: Oct 01, 2025, 3:51 PM
ESGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 43.38 | 43.46 | 43.28 | 43.42 | 43.42 | 0.42% | 1,122,393 |
| Sep 29, 2025 | 43.28 | 43.41 | 43.19 | 43.24 | 43.24 | 1.03% | 359,344 |
| Sep 26, 2025 | 42.62 | 42.81 | 42.54 | 42.80 | 42.80 | -0.28% | 415,800 |
| Sep 25, 2025 | 42.91 | 43.03 | 42.78 | 42.92 | 42.92 | -0.44% | 316,649 |
| Sep 24, 2025 | 43.28 | 43.33 | 43.08 | 43.11 | 43.11 | -0.32% | 285,034 |
| Sep 23, 2025 | 43.35 | 43.46 | 43.24 | 43.25 | 43.25 | 0.00% | 477,600 |
| Sep 22, 2025 | 43.16 | 43.29 | 43.09 | 43.25 | 43.25 | 0.46% | 483,300 |
| Sep 19, 2025 | 43.13 | 43.16 | 43.02 | 43.05 | 43.05 | -0.35% | 535,100 |
| Sep 18, 2025 | 42.96 | 43.23 | 42.95 | 43.20 | 43.20 | -0.23% | 496,443 |
| Sep 17, 2025 | 43.29 | 43.60 | 43.05 | 43.30 | 43.30 | 0.46% | 1,023,010 |
| Sep 16, 2025 | 43.00 | 43.14 | 42.88 | 43.10 | 43.10 | 0.75% | 1,221,340 |
| Sep 15, 2025 | 42.72 | 42.80 | 42.63 | 42.78 | 42.78 | 0.80% | 610,848 |
| Sep 12, 2025 | 42.42 | 42.50 | 42.37 | 42.44 | 42.44 | 0.05% | 586,100 |
| Sep 11, 2025 | 42.23 | 42.46 | 42.01 | 42.42 | 42.42 | 1.27% | 762,600 |
| Sep 10, 2025 | 41.92 | 42.06 | 41.86 | 41.89 | 41.89 | 0.77% | 346,922 |
| Sep 9, 2025 | 41.49 | 41.64 | 41.44 | 41.57 | 41.57 | 0.65% | 269,833 |
| Sep 8, 2025 | 41.18 | 41.30 | 41.09 | 41.30 | 41.30 | 0.76% | 718,400 |
| Sep 5, 2025 | 41.05 | 41.12 | 40.77 | 40.99 | 40.99 | 1.28% | 295,037 |
| Sep 4, 2025 | 40.37 | 40.49 | 40.26 | 40.47 | 40.47 | -0.27% | 377,100 |
| Sep 3, 2025 | 40.54 | 40.63 | 40.48 | 40.58 | 40.58 | 0.37% | 444,500 |
Page 1 of 116