Canada markets close in 5 hours 57 minutes

iShares ESG Aware MSCI USA ETF (ESGU)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
88.03-0.64 (-0.72%)
As of 10:03AM EST. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202288.6188.7088.0388.0388.0383,545
Dec 05, 202289.6689.9188.3488.6788.67959,600
Dec 02, 202289.2190.5889.2190.4190.41610,500
Dec 01, 202290.7791.1290.0090.5190.511,014,100
Nov 30, 202287.7390.5387.3590.5390.53846,500
Nov 29, 202287.8888.1887.3487.7487.74747,000
Nov 28, 202288.6788.9887.6887.8887.88722,700
Nov 25, 202289.1589.4689.1589.3589.35319,500
Nov 23, 202288.6489.4988.6489.3789.37660,800
Nov 22, 202288.0888.8487.7188.7988.79790,600
Nov 21, 202287.4987.7987.1487.5587.55729,700
Nov 18, 202288.1988.2687.2587.9187.91811,000
Nov 17, 202286.6087.7186.6087.5787.57752,500
Nov 16, 202288.1788.3887.7387.8987.891,113,600
Nov 15, 202289.1189.4587.7988.6288.621,056,800
Nov 14, 202288.1589.0187.8287.8587.85762,500
Nov 11, 202287.9088.8887.5488.6588.65915,700
Nov 10, 202286.0987.7785.7287.7087.701,492,300
Nov 09, 202284.1484.5382.8582.9582.95919,100
Nov 08, 202284.6385.5483.8684.8084.80976,900
Nov 07, 202283.8084.3983.2684.1984.19678,000
Nov 04, 202283.6183.9682.0183.4783.47934,300
Nov 03, 202282.3582.9781.7982.2682.26816,100
Nov 02, 202285.2186.3283.1883.1883.181,104,300
Nov 01, 202286.5786.7085.1885.4285.422,321,600
Oct 31, 202285.6886.2885.5785.7585.752,183,900
Oct 28, 202284.2786.4784.2786.3586.35980,200
Oct 27, 202285.0785.5684.2684.4384.431,514,900
Oct 26, 202284.7386.1384.5984.8584.851,522,100
Oct 25, 202283.9485.5383.9485.4785.471,119,900
Oct 24, 202283.3084.3082.7484.0084.002,525,800
Oct 21, 202280.8583.1380.7283.0483.043,426,000
Oct 20, 202281.4982.6980.8481.0381.0318,547,600
Oct 19, 202281.7782.4781.0981.7281.72785,400
Oct 18, 202283.1883.3881.5982.4082.40886,000
Oct 17, 202280.8781.6580.7181.3881.38877,300
Oct 14, 202281.8982.1879.1679.3579.352,008,500
Oct 13, 202277.9081.5677.2881.2381.231,857,000
Oct 12, 202279.4879.8379.1079.2279.221,081,800
Oct 11, 202279.4680.5778.9279.4079.401,268,200
Oct 10, 202280.9180.9479.4279.9779.97869,900
Oct 07, 202282.0182.0380.2480.6480.641,189,800
Oct 06, 202283.5184.2282.9083.0483.041,287,900
Oct 05, 202283.1084.3782.4883.8783.87786,100
Oct 04, 202282.8384.0582.8384.0584.051,094,300
Oct 03, 202280.2181.9579.8281.5581.551,239,300
Sept 30, 202280.4981.3279.3679.4179.411,973,200
Sept 29, 202281.3681.4979.8980.5380.531,760,400
Sept 28, 202280.9682.6880.5482.3382.332,264,400
Sept 27, 202281.7782.2280.1280.7080.702,374,600
Sept 26, 202281.4082.2080.5880.8780.872,280,700
Sept 26, 20220.395 Dividend
Sept 23, 202282.5582.6781.0482.1181.712,182,500
Sept 22, 202284.0384.3283.3383.4783.071,595,600
Sept 21, 202286.2386.9984.2584.2583.841,700,900
Sept 20, 202286.0286.2285.1485.7985.38988,900
Sept 19, 202285.4486.8485.3786.8486.421,110,600
Sept 16, 202285.9786.2885.3786.1685.751,016,000
Sept 15, 202287.5488.2686.5886.9186.491,324,300
Sept 14, 202287.8588.3387.1987.9087.48940,300
Sept 13, 202289.5189.8087.3987.5987.171,027,100
Sept 12, 202291.1391.8391.1191.6691.22831,000
Sept 09, 202289.7090.8889.7090.7290.28837,800
Sept 08, 202288.1489.2787.7789.1988.76838,700
Sept 07, 202286.8588.7786.8588.6388.20952,300
Sept 06, 202287.5887.7786.4687.0186.59927,100
Sept 02, 202289.2189.4686.9487.4086.98933,700
Sept 01, 202287.5388.3286.8588.3087.881,200,400
Aug 31, 202289.1789.4788.1288.2087.781,365,800
Aug 30, 202290.1390.1388.3088.8288.39929,600
Aug 29, 202289.6890.5089.4989.7789.34843,000
Aug 26, 202293.6393.7790.4390.4389.991,233,200
Aug 25, 202292.6693.7092.5193.6993.24721,700
Aug 24, 202291.9392.6991.8592.3391.89768,900
Aug 23, 202292.0892.7291.9292.0291.58740,600
Aug 22, 202293.0693.0692.0092.1991.75772,500
Aug 19, 202294.9294.9293.9994.2193.76628,300
Aug 18, 202295.2495.6794.9895.5395.072,380,700
Aug 17, 202295.2395.8994.7895.2894.82767,600
Aug 16, 202295.5196.4195.3095.9795.51862,800
Aug 15, 202294.8795.9694.8795.8895.42629,100
Aug 12, 202294.2895.4994.1195.4695.00654,400
Aug 11, 202294.6195.0993.7093.8093.35719,100
Aug 10, 202293.3893.9493.1593.8893.432,282,300
Aug 09, 202292.0792.1491.5791.8791.43969,500
Aug 08, 202292.7493.3592.0192.2791.83908,200
Aug 05, 202291.5992.5691.5192.3491.90928,900
Aug 04, 202292.5392.7292.1192.5992.14733,300
Aug 03, 202291.6192.8391.5292.5892.13775,600
Aug 02, 202291.2992.1590.7491.0690.621,093,200
Aug 01, 202291.3192.2191.0491.6591.211,069,600
Jul 29, 202290.8492.0590.6991.9091.461,909,800
Jul 28, 202289.5490.6488.6790.4990.051,386,100
Jul 27, 202287.8689.6787.7289.3188.88753,200
Jul 26, 202287.7787.7786.8387.1086.68846,600
Jul 25, 202288.2688.3387.5988.1487.72908,600
Jul 22, 202288.9689.3087.5588.0987.672,330,300
Jul 21, 202288.0188.9687.3388.9488.512,701,900
Jul 20, 202287.3788.3587.1488.0687.64827,800
Jul 19, 202285.9587.4985.7987.3886.96821,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...