Singapore markets closed

iShares ESG Aware MSCI USA ETF (ESGU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
119.38+0.44 (+0.37%)
At close: 04:00PM EDT
121.38 +2.00 (+1.68%)
After hours: 07:30PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024119.34119.44118.87119.38119.38509,100
24 Jun 2024119.12119.90118.94118.94118.942,971,000
21 Jun 2024119.28119.58118.99119.32119.32441,300
20 Jun 2024120.03120.21119.11119.49119.49940,600
18 Jun 2024119.43119.88119.43119.84119.84776,900
17 Jun 2024118.47119.79118.28119.48119.48844,200
14 Jun 2024118.20118.52117.94118.50118.50843,400
13 Jun 2024118.75118.75117.85118.47118.471,391,400
12 Jun 2024118.37118.89118.10118.35118.351,224,200
11 Jun 2024116.73117.30116.25117.30117.30536,200
11 Jun 20240.292 Dividend
10 Jun 2024116.70117.39116.62117.36117.07507,200
07 Jun 2024116.80117.57116.67116.99116.70632,500
06 Jun 2024117.08117.25116.69117.09116.804,418,400
05 Jun 2024116.29117.13115.94117.13116.84950,100
04 Jun 2024115.48115.88114.99115.71115.42579,400
03 Jun 2024116.01116.09114.55115.66115.37588,200
31 May 2024114.93115.68113.69115.52115.23565,900
30 May 2024115.05115.29114.43114.68114.39434,100
29 May 2024115.39115.84115.39115.55115.26312,100
28 May 2024116.62116.62115.81116.37116.08618,200
24 May 2024115.90116.46115.73116.33116.04329,700
23 May 2024117.04117.12115.33115.59115.301,065,100
22 May 2024116.58116.78115.92116.40116.11811,500
21 May 2024116.42116.85116.38116.81116.521,515,800
20 May 2024116.42116.92116.41116.60116.31387,000
17 May 2024116.36116.47115.99116.47116.18454,900
16 May 2024116.54116.93116.29116.32116.032,018,000
15 May 2024115.75116.68115.52116.63116.341,681,500
14 May 2024114.59115.30114.59115.23114.94451,600
13 May 2024114.97114.97114.38114.61114.32450,100
10 May 2024114.67114.98114.35114.62114.33299,200
09 May 2024113.74114.41113.67114.40114.12525,100
08 May 2024113.21113.79113.21113.69113.41336,200
07 May 2024113.69114.01113.54113.72113.44557,300
06 May 2024112.90113.56112.88113.56113.28406,000
03 May 2024112.46112.73111.80112.40112.12565,900
02 May 2024110.70111.16109.76110.98110.70584,900
01 May 2024110.18111.66109.78109.90109.631,386,400
30 Apr 2024111.61111.96110.27110.28110.01631,500
29 Apr 2024111.91112.19111.41112.01111.731,353,800
26 Apr 2024111.20111.96111.10111.62111.34573,800
25 Apr 2024109.51110.74109.25110.53110.25701,600
24 Apr 2024111.32111.39110.50111.02110.74834,000
23 Apr 2024110.02111.07109.98110.96110.681,453,700
22 Apr 2024109.17110.18108.68109.60109.33849,400
19 Apr 2024109.47109.79108.40108.69108.42456,700
18 Apr 2024110.02110.59109.39109.58109.31418,400
17 Apr 2024110.95111.08109.57109.83109.56545,700
16 Apr 2024110.78111.15110.23110.47110.20960,800
15 Apr 2024113.08113.13110.54110.73110.451,660,400
12 Apr 2024112.88113.24111.79112.12111.84690,300
11 Apr 2024113.41114.06112.52113.76113.48706,500
10 Apr 2024112.95113.43112.56112.99112.71885,900
09 Apr 2024114.30114.44113.10114.20113.92567,700
08 Apr 2024114.05114.34113.90113.97113.69749,100
05 Apr 2024113.07114.38112.97113.91113.63602,100
04 Apr 2024114.84115.15112.77112.81112.53912,200
03 Apr 2024113.61114.45113.61114.12113.84592,100
02 Apr 2024113.72114.01113.47114.00113.72565,500
01 Apr 2024115.02115.24114.48114.74114.45674,700
28 Mar 2024114.84115.29114.84114.96114.671,480,300
27 Mar 2024114.62114.96114.18114.95114.66931,600
26 Mar 2024114.53114.67113.96114.02113.74547,500
25 Mar 2024114.25114.46114.16114.21113.93394,700
22 Mar 2024114.88114.88114.47114.57114.28507,300
21 Mar 2024115.07115.19114.72114.81114.521,244,700
21 Mar 20240.384 Dividend
20 Mar 2024113.61114.73113.52114.71114.041,020,200
19 Mar 2024112.69113.72112.60113.68113.02791,600
18 Mar 2024113.06113.48112.90112.99112.33940,600
15 Mar 2024112.14112.68111.96112.25111.601,187,600
14 Mar 2024113.50113.61112.36113.05112.3911,470,500
13 Mar 2024113.58113.69113.06113.37112.71283,500
12 Mar 2024112.71113.67112.28113.57112.91452,700
11 Mar 2024112.09112.46111.71112.31111.66492,300
08 Mar 2024113.33113.96112.33112.44111.78688,700
07 Mar 2024112.70113.41112.58113.22112.56480,300
06 Mar 2024112.14112.55111.77112.03111.38551,800
05 Mar 2024112.07112.25110.97111.48110.83642,900
04 Mar 2024112.58113.09112.58112.68112.02773,200
01 Mar 2024112.04112.90111.85112.84112.18472,300
29 Feb 2024111.56112.07111.13111.75111.10467,800
28 Feb 2024111.02111.38110.97111.26110.61420,700
27 Feb 2024111.32111.46110.97111.42110.77327,200
26 Feb 2024111.63111.79111.23111.27110.62424,000
23 Feb 2024111.86112.11111.49111.60110.951,041,300
22 Feb 2024110.69111.78110.61111.66111.011,038,200
21 Feb 2024108.80109.36108.56109.32108.68600,500
20 Feb 2024109.42109.63108.73109.25108.61809,700
16 Feb 2024110.34110.68109.83109.93109.29802,800
15 Feb 2024110.03110.55109.82110.51109.87789,000
14 Feb 2024109.37109.89108.89109.82109.18611,800
13 Feb 2024108.68109.18108.02108.75108.12472,200
12 Feb 2024110.31110.93110.23110.38109.74562,100
09 Feb 2024109.88110.53109.83110.42109.78487,000
08 Feb 2024109.56109.83109.48109.75109.11354,200
07 Feb 2024109.10109.72109.01109.61108.97781,500
06 Feb 2024108.52108.82108.28108.71108.08487,600
05 Feb 2024108.64108.73107.89108.40107.77492,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...