NasdaqGM - Delayed Quote USD

iShares ESG Aware MSCI USA ETF (ESGU)

108.69 -0.89 (-0.81%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 109.47 109.79 108.40 108.69 108.69 456,687
Apr 18, 2024 110.02 110.59 109.39 109.58 109.58 418,400
Apr 17, 2024 110.95 111.08 109.57 109.83 109.83 545,700
Apr 16, 2024 110.78 111.15 110.23 110.47 110.47 960,800
Apr 15, 2024 113.08 113.13 110.54 110.73 110.73 1,660,400
Apr 12, 2024 112.88 113.24 111.79 112.12 112.12 690,300
Apr 11, 2024 113.41 114.06 112.52 113.76 113.76 706,500
Apr 10, 2024 112.95 113.43 112.56 112.99 112.99 885,900
Apr 9, 2024 114.30 114.44 113.10 114.20 114.20 567,700
Apr 8, 2024 114.05 114.34 113.90 113.97 113.97 749,100
Apr 5, 2024 113.07 114.38 112.97 113.91 113.91 602,100
Apr 4, 2024 114.84 115.15 112.77 112.81 112.81 912,200
Apr 3, 2024 113.61 114.45 113.61 114.12 114.12 592,100
Apr 2, 2024 113.72 114.01 113.47 114.00 114.00 565,500
Apr 1, 2024 115.02 115.24 114.48 114.74 114.74 674,700
Mar 28, 2024 114.84 115.29 114.84 114.96 114.96 1,480,300
Mar 27, 2024 114.62 114.96 114.18 114.95 114.95 931,600
Mar 26, 2024 114.53 114.67 113.96 114.02 114.02 547,500
Mar 25, 2024 114.25 114.46 114.16 114.21 114.21 394,700
Mar 22, 2024 114.88 114.88 114.47 114.57 114.57 507,300
Mar 21, 2024 0.38 Dividend
Mar 21, 2024 115.07 115.19 114.72 114.81 114.81 1,244,700
Mar 20, 2024 113.61 114.73 113.52 114.71 114.33 1,020,200
Mar 19, 2024 112.69 113.72 112.60 113.68 113.30 791,600
Mar 18, 2024 113.06 113.48 112.90 112.99 112.61 940,600
Mar 15, 2024 112.14 112.68 111.96 112.25 111.87 1,187,600
Mar 14, 2024 113.50 113.61 112.36 113.05 112.67 11,470,500
Mar 13, 2024 113.58 113.69 113.06 113.37 112.99 283,500
Mar 12, 2024 112.71 113.67 112.28 113.57 113.19 452,700
Mar 11, 2024 112.09 112.46 111.71 112.31 111.93 492,300
Mar 8, 2024 113.33 113.96 112.33 112.44 112.06 688,700
Mar 7, 2024 112.70 113.41 112.58 113.22 112.84 480,300
Mar 6, 2024 112.14 112.55 111.77 112.03 111.65 551,800
Mar 5, 2024 112.07 112.25 110.97 111.48 111.11 642,900
Mar 4, 2024 112.58 113.09 112.58 112.68 112.30 773,200
Mar 1, 2024 112.04 112.90 111.85 112.84 112.46 472,300
Feb 29, 2024 111.56 112.07 111.13 111.75 111.38 467,800
Feb 28, 2024 111.02 111.38 110.97 111.26 110.89 420,700
Feb 27, 2024 111.32 111.46 110.97 111.42 111.05 327,200
Feb 26, 2024 111.63 111.79 111.23 111.27 110.90 424,000
Feb 23, 2024 111.86 112.11 111.49 111.60 111.23 1,041,300
Feb 22, 2024 110.69 111.78 110.61 111.66 111.29 1,038,200
Feb 21, 2024 108.80 109.36 108.56 109.32 108.95 600,500
Feb 20, 2024 109.42 109.63 108.73 109.25 108.88 809,700
Feb 16, 2024 110.34 110.68 109.83 109.93 109.56 802,800
Feb 15, 2024 110.03 110.55 109.82 110.51 110.14 789,000
Feb 14, 2024 109.37 109.89 108.89 109.82 109.45 611,800
Feb 13, 2024 108.68 109.18 108.02 108.75 108.39 472,200
Feb 12, 2024 110.31 110.93 110.23 110.38 110.01 562,100
Feb 9, 2024 109.88 110.53 109.83 110.42 110.05 487,000
Feb 8, 2024 109.56 109.83 109.48 109.75 109.38 354,200
Feb 7, 2024 109.10 109.72 109.01 109.61 109.24 781,500
Feb 6, 2024 108.52 108.82 108.28 108.71 108.35 487,600
Feb 5, 2024 108.64 108.73 107.89 108.40 108.04 492,400
Feb 2, 2024 107.67 109.13 107.67 108.76 108.40 1,034,400
Feb 1, 2024 106.65 107.65 106.46 107.65 107.29 1,282,600
Jan 31, 2024 107.49 107.69 106.30 106.30 105.94 1,484,900
Jan 30, 2024 108.08 108.24 107.91 108.07 107.71 918,500
Jan 29, 2024 107.31 108.20 107.28 108.18 107.82 684,600
Jan 26, 2024 107.30 107.73 107.15 107.33 106.97 1,619,500
Jan 25, 2024 107.28 107.57 106.89 107.47 107.11 6,188,600
Jan 24, 2024 107.43 107.64 106.78 106.87 106.51 725,900
Jan 23, 2024 106.61 106.86 106.38 106.83 106.47 425,000
Jan 22, 2024 106.54 106.95 106.41 106.57 106.21 482,100
Jan 19, 2024 105.41 106.35 105.11 106.30 105.94 496,100
Jan 18, 2024 104.56 105.11 104.14 105.00 104.65 565,200
Jan 17, 2024 104.07 104.22 103.57 104.12 103.77 452,100
Jan 16, 2024 104.74 105.03 104.26 104.68 104.33 497,400
Jan 12, 2024 105.22 105.46 104.71 105.04 104.69 514,100
Jan 11, 2024 105.11 105.26 104.01 104.95 104.60 433,100
Jan 10, 2024 104.37 105.14 104.35 104.97 104.62 430,500
Jan 9, 2024 103.94 104.63 103.88 104.38 104.03 942,100
Jan 8, 2024 103.11 104.62 103.11 104.59 104.24 669,400
Jan 5, 2024 102.86 103.62 102.74 103.04 102.70 560,600
Jan 4, 2024 103.05 103.72 102.88 102.91 102.57 495,300
Jan 3, 2024 103.59 103.81 103.16 103.23 102.88 517,600
Jan 2, 2024 104.28 104.46 103.72 104.20 103.85 589,200
Dec 29, 2023 105.20 105.33 104.50 104.92 104.57 726,000
Dec 28, 2023 105.20 105.42 105.15 105.25 104.90 551,800
Dec 27, 2023 105.07 105.25 104.88 105.19 104.84 617,000
Dec 26, 2023 104.54 105.19 104.54 105.01 104.66 734,900
Dec 22, 2023 104.62 104.89 104.11 104.52 104.17 414,400
Dec 21, 2023 103.94 104.34 103.46 104.29 103.94 494,800
Dec 20, 2023 0.34 Dividend
Dec 20, 2023 104.52 105.02 103.24 103.25 102.90 595,700
Dec 19, 2023 104.52 105.12 104.52 105.11 104.42 507,600
Dec 18, 2023 104.17 104.68 104.17 104.50 103.82 624,000
Dec 15, 2023 103.88 104.23 103.73 103.93 103.25 514,400
Dec 14, 2023 104.07 104.53 103.51 104.11 103.43 1,451,700
Dec 13, 2023 102.26 103.79 102.25 103.73 103.05 1,182,500
Dec 12, 2023 101.66 102.29 101.53 102.28 101.61 538,100
Dec 11, 2023 101.31 101.91 101.31 101.87 101.20 595,100
Dec 8, 2023 100.86 101.56 100.78 101.43 100.77 445,600
Dec 7, 2023 100.60 101.12 100.53 101.00 100.34 629,500
Dec 6, 2023 101.01 101.08 100.15 100.23 99.57 505,800
Dec 5, 2023 100.23 100.79 100.23 100.60 99.94 739,000
Dec 4, 2023 100.31 100.70 100.14 100.63 99.97 641,900
Dec 1, 2023 100.20 101.27 100.20 101.19 100.53 678,600
Nov 30, 2023 100.22 100.59 99.85 100.49 99.83 502,600
Nov 29, 2023 100.44 100.86 99.99 100.09 99.44 678,000
Nov 28, 2023 99.90 100.30 99.69 100.06 99.41 851,200
Nov 27, 2023 100.00 100.16 99.84 99.94 99.29 434,700
Nov 24, 2023 99.96 100.12 99.94 100.11 99.45 258,600
Nov 22, 2023 99.91 100.30 99.79 100.04 99.39 527,400
Nov 21, 2023 99.51 99.68 99.33 99.62 98.97 474,200
Nov 20, 2023 98.92 99.96 98.92 99.80 99.15 682,000
Nov 17, 2023 98.90 99.17 98.70 99.05 98.40 502,600
Nov 16, 2023 98.58 98.96 98.42 98.91 98.26 712,100
Nov 15, 2023 98.76 99.18 98.59 98.69 98.04 906,900
Nov 14, 2023 97.91 98.82 97.80 98.56 97.92 940,000
Nov 13, 2023 96.24 96.79 96.14 96.53 95.90 401,900
Nov 10, 2023 95.64 96.72 95.31 96.68 96.05 392,400
Nov 9, 2023 96.23 96.25 95.06 95.18 94.56 300,400
Nov 8, 2023 95.89 96.11 95.42 95.92 95.29 419,000
Nov 7, 2023 95.46 95.99 95.31 95.85 95.22 694,600
Nov 6, 2023 95.50 95.58 95.09 95.49 94.87 448,900
Nov 3, 2023 94.90 95.71 94.90 95.36 94.74 564,400
Nov 2, 2023 93.46 94.48 93.46 94.43 93.81 621,500
Nov 1, 2023 91.80 92.76 91.76 92.63 92.02 780,700
Oct 31, 2023 91.11 91.73 90.78 91.66 91.06 643,300
Oct 30, 2023 90.63 91.29 90.33 91.06 90.46 665,200
Oct 27, 2023 90.71 90.85 89.69 89.99 89.40 2,380,100
Oct 26, 2023 91.21 91.34 90.15 90.37 89.78 826,100
Oct 25, 2023 92.29 92.32 91.23 91.35 90.75 888,200
Oct 24, 2023 92.51 93.07 92.16 92.79 92.18 942,800
Oct 23, 2023 91.97 92.98 91.53 92.10 91.50 694,900
Oct 20, 2023 93.26 93.45 92.28 92.29 91.69 814,700
Oct 19, 2023 94.42 94.88 93.31 93.45 92.84 1,577,100
Oct 18, 2023 95.17 95.48 94.14 94.36 93.74 570,500
Oct 17, 2023 94.89 96.20 94.88 95.72 95.09 602,100
Oct 16, 2023 94.97 95.92 94.97 95.72 95.09 460,100
Oct 13, 2023 95.41 95.74 94.32 94.67 94.05 441,800
Oct 12, 2023 95.86 95.99 94.63 95.15 94.53 668,900
Oct 11, 2023 95.77 95.89 95.14 95.84 95.21 817,400
Oct 10, 2023 95.01 95.98 94.99 95.41 94.79 445,900
Oct 9, 2023 93.73 95.00 93.69 94.85 94.23 371,600
Oct 6, 2023 92.45 94.58 92.28 94.26 93.64 540,100
Oct 5, 2023 93.12 93.26 92.35 93.04 92.43 580,300
Oct 4, 2023 92.54 93.34 92.30 93.20 92.59 592,100
Oct 3, 2023 93.32 93.62 92.19 92.51 91.90 607,100
Oct 2, 2023 93.76 94.14 93.21 93.81 93.20 455,700
Sep 29, 2023 94.74 94.85 93.61 93.91 93.30 724,900
Sep 28, 2023 93.34 94.48 93.30 94.12 93.50 505,300
Sep 27, 2023 93.72 93.92 92.77 93.56 92.95 1,125,900
Sep 26, 2023 0.40 Dividend
Sep 26, 2023 94.32 94.40 93.33 93.48 92.87 1,302,200
Sep 25, 2023 94.55 95.30 94.55 95.30 94.28 437,100
Sep 22, 2023 95.33 95.72 94.81 94.87 93.85 560,100
Sep 21, 2023 96.02 96.05 95.07 95.08 94.06 668,600
Sep 20, 2023 97.82 98.02 96.70 96.74 95.70 449,700
Sep 19, 2023 97.62 97.76 97.03 97.62 96.58 493,900
Sep 18, 2023 97.66 98.19 97.65 97.88 96.83 556,000
Sep 15, 2023 98.62 98.75 97.74 97.80 96.75 634,700
Sep 14, 2023 98.79 99.21 98.49 99.08 98.02 340,100
Sep 13, 2023 98.11 98.50 97.96 98.21 97.16 320,900
Sep 12, 2023 98.35 98.77 98.09 98.18 97.13 411,500
Sep 11, 2023 98.70 98.84 98.40 98.82 97.76 447,100
Sep 8, 2023 97.97 98.50 97.91 98.17 97.12 367,300
Sep 7, 2023 97.50 98.14 97.50 98.00 96.95 408,600
Sep 6, 2023 98.87 98.87 97.82 98.30 97.25 346,100
Sep 5, 2023 99.25 99.41 98.97 99.01 97.95 338,300
Sep 1, 2023 99.79 99.97 99.12 99.47 98.41 668,100
Aug 31, 2023 99.42 99.77 99.21 99.21 98.15 659,400
Aug 30, 2023 98.99 99.44 98.84 99.30 98.24 757,100
Aug 29, 2023 97.40 98.94 97.33 98.91 97.85 785,600
Aug 28, 2023 97.25 97.56 97.00 97.41 96.37 519,200
Aug 25, 2023 96.48 97.07 95.69 96.80 95.76 502,600
Aug 24, 2023 97.79 97.94 96.10 96.10 95.07 675,800
Aug 23, 2023 96.56 97.58 96.55 97.47 96.43 831,400
Aug 22, 2023 97.09 97.09 96.25 96.35 95.32 754,300
Aug 21, 2023 96.21 96.82 95.76 96.66 95.63 557,700
Aug 18, 2023 95.24 96.26 95.21 96.06 95.03 472,600
Aug 17, 2023 97.02 97.14 95.88 95.99 94.96 559,500
Aug 16, 2023 97.33 97.76 96.73 96.73 95.69 675,500
Aug 15, 2023 98.16 98.29 97.39 97.51 96.47 650,900
Aug 14, 2023 97.80 98.65 97.77 98.65 97.59 344,600
Aug 11, 2023 97.67 98.33 97.63 98.08 97.03 408,000
Aug 10, 2023 98.59 99.42 97.90 98.17 97.12 546,200
Aug 9, 2023 98.76 98.86 97.93 98.09 97.04 481,500
Aug 8, 2023 98.57 98.85 97.95 98.75 97.69 617,700
Aug 7, 2023 98.83 99.26 98.64 99.25 98.19 520,600
Aug 4, 2023 99.20 99.79 98.33 98.44 97.39 609,100
Aug 3, 2023 98.72 99.25 98.49 98.81 97.75 1,082,900
Aug 2, 2023 99.77 99.90 98.96 99.12 98.06 608,100
Aug 1, 2023 100.66 100.70 100.33 100.59 99.51 680,800
Jul 31, 2023 100.72 101.03 100.51 100.86 99.78 1,807,200
Jul 28, 2023 100.42 100.84 100.24 100.67 99.59 998,300
Jul 27, 2023 101.15 101.28 99.50 99.67 98.60 533,100
Jul 26, 2023 100.09 100.72 99.96 100.44 99.37 934,600
Jul 25, 2023 99.98 100.71 99.98 100.43 99.36 950,100
Jul 24, 2023 99.88 100.32 99.83 100.14 99.07 1,071,000
Jul 21, 2023 100.01 100.14 99.68 99.74 98.67 3,188,000
Jul 20, 2023 100.05 100.35 99.46 99.64 98.57 15,534,100
Jul 19, 2023 100.31 100.70 100.26 100.44 99.37 1,563,000
Jul 18, 2023 99.25 100.28 99.20 100.14 99.07 507,300
Jul 17, 2023 98.81 99.56 98.81 99.34 98.28 476,100
Jul 14, 2023 99.13 99.40 98.76 98.89 97.83 531,200
Jul 13, 2023 98.61 99.20 98.61 99.03 97.97 662,900
Jul 12, 2023 98.29 98.52 97.96 98.21 97.16 630,700
Jul 11, 2023 96.87 97.53 96.76 97.43 96.39 390,500
Jul 10, 2023 96.28 96.77 96.28 96.76 95.72 427,800
Jul 7, 2023 96.37 97.36 96.37 96.44 95.41 527,100
Jul 6, 2023 96.51 96.73 96.04 96.64 95.61 457,900
Jul 5, 2023 97.19 97.61 97.19 97.45 96.41 625,700
Jul 3, 2023 97.46 97.68 97.36 97.64 96.60 1,357,700
Jun 30, 2023 96.97 97.67 96.97 97.46 96.42 2,057,400
Jun 29, 2023 95.81 96.39 95.81 96.33 95.30 2,135,400
Jun 28, 2023 95.75 96.18 95.54 95.97 94.94 516,300
Jun 27, 2023 95.09 96.08 95.00 95.93 94.90 400,800
Jun 26, 2023 95.03 95.57 94.83 94.86 93.84 461,300
Jun 23, 2023 95.28 95.62 95.09 95.22 94.20 476,400
Jun 22, 2023 95.36 96.00 95.35 95.99 94.96 1,262,300
Jun 21, 2023 95.94 96.12 95.58 95.67 94.65 421,800
Jun 20, 2023 96.13 96.47 95.77 96.25 95.22 829,100
Jun 16, 2023 97.67 97.67 96.66 96.73 95.69 684,400
Jun 15, 2023 95.59 97.37 95.59 97.12 96.08 813,100
Jun 14, 2023 95.96 96.33 95.11 95.94 94.91 525,000
Jun 13, 2023 95.57 95.97 95.40 95.85 94.82 453,500
Jun 12, 2023 94.43 95.18 94.37 95.18 94.16 553,000
Jun 9, 2023 94.44 94.78 94.04 94.29 93.28 682,400
Jun 8, 2023 93.54 94.26 93.43 94.21 93.20 785,200
Jun 7, 2023 0.30 Dividend
Jun 7, 2023 94.10 94.33 93.52 93.62 92.62 515,800
Jun 6, 2023 94.05 94.44 93.87 94.33 93.03 2,480,500
Jun 5, 2023 94.38 94.62 93.91 94.08 92.78 691,700
Jun 2, 2023 93.42 94.45 93.36 94.24 92.94 748,200
Jun 1, 2023 91.89 93.08 91.73 92.84 91.56 687,200
May 31, 2023 91.94 92.22 91.57 91.94 90.67 1,071,300
May 30, 2023 92.91 93.00 92.15 92.44 91.16 662,700
May 26, 2023 91.35 92.62 91.35 92.49 91.21 555,000
May 25, 2023 91.18 91.49 90.73 91.21 89.95 1,239,400
May 24, 2023 90.68 90.81 90.16 90.44 89.19 609,100
May 23, 2023 91.72 92.01 91.06 91.12 89.86 611,700
May 22, 2023 92.02 92.47 91.81 92.14 90.87 1,147,000
May 19, 2023 92.41 92.54 91.81 92.07 90.80 439,400
May 18, 2023 91.20 92.34 91.20 92.25 90.97 465,800
May 17, 2023 90.55 91.48 90.32 91.37 90.11 401,500
May 16, 2023 90.68 90.79 90.21 90.21 88.96 581,300
May 15, 2023 90.60 90.97 90.29 90.91 89.65 338,300
May 12, 2023 90.86 90.99 90.03 90.56 89.31 412,800
May 11, 2023 90.67 90.72 90.24 90.67 89.42 609,300
May 10, 2023 91.08 91.24 90.04 90.91 89.65 501,600
May 9, 2023 90.38 90.70 90.35 90.46 89.21 359,700
May 8, 2023 90.79 90.93 90.58 90.83 89.57 486,300
May 5, 2023 89.93 91.05 89.93 90.80 89.54 401,600
May 4, 2023 89.53 89.58 88.86 89.15 87.92 632,800
May 3, 2023 90.46 91.06 89.78 89.83 88.59 836,100
May 2, 2023 91.26 91.26 89.78 90.44 89.19 452,800
May 1, 2023 91.52 91.89 91.40 91.46 90.20 807,300
Apr 28, 2023 90.55 91.53 90.55 91.53 90.26 507,200
Apr 27, 2023 89.50 90.82 89.50 90.78 89.52 489,000
Apr 26, 2023 89.45 89.77 88.86 88.97 87.74 535,000
Apr 25, 2023 90.33 90.46 89.31 89.32 88.08 426,700
Apr 24, 2023 90.85 90.98 90.40 90.85 89.59 536,600
Apr 21, 2023 90.73 90.90 90.36 90.81 89.55 732,500
Apr 20, 2023 90.51 91.12 90.34 90.69 89.44 4,133,000

Related Tickers