iShares ESG Aware MSCI US... (ESGU)
120.23
0.24 (0.20%)
At close: Apr 28, 2025, 3:59 PM
120.06
-0.14%
After-hours: Apr 28, 2025, 04:15 PM EDT
iShares ESG Aware MSCI USA ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 120.21 | 120.21 | 120.56 | 120.56 | 118.76 | 118.76 | 120.06 | 120.06 | n/a | 930,848 |
| Apr 25, 2025 | 119.07 | 119.07 | 120.07 | 120.07 | 118.54 | 118.54 | 119.99 | 119.99 | -0.06% | 347,404 |
| Apr 24, 2025 | 116.96 | 116.96 | 119.18 | 119.18 | 116.64 | 116.64 | 119.10 | 119.10 | -0.74% | 314,934 |
| Apr 23, 2025 | 117.76 | 117.76 | 118.73 | 118.73 | 116.22 | 116.22 | 116.63 | 116.63 | -2.07% | 890,711 |
| Apr 22, 2025 | 113.11 | 113.11 | 115.20 | 115.20 | 113.10 | 113.10 | 114.73 | 114.73 | -1.63% | 520,506 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.