iShares ESG Aware MSCI USA ETF (NQ:ESGU)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	123.44	124.60	122.70	123.37	442,389	+0.86(+0.70%)
May 07, 2025	122.26	122.95	121.35	122.51	464,778	+0.57(+0.47%)
May 06, 2025	121.82	122.87	121.55	121.94	638,246	-1.10(-0.89%)
May 05, 2025	122.69	123.72	122.66	123.04	298,988	-0.57(-0.46%)
May 02, 2025	123.30	123.99	122.87	123.61	330,210	+1.88(+1.54%)
May 01, 2025	122.30	123.03	121.66	121.73	602,631	+0.65(+0.54%)
Apr 30, 2025	119.21	121.35	118.11	121.08	427,755	+0.25(+0.21%)
Apr 29, 2025	119.58	121.06	119.55	120.83	301,490	+0.77(+0.64%)
Apr 28, 2025	120.21	120.56	118.76	120.06	930,859	+0.07(+0.06%)
Apr 25, 2025	119.07	120.07	118.54	119.99	347,404	+0.89(+0.75%)
Apr 24, 2025	116.96	119.18	116.64	119.10	314,934	+2.47(+2.12%)
Apr 23, 2025	117.76	118.73	116.22	116.63	890,711	+1.90(+1.66%)
Apr 22, 2025	113.11	115.20	113.10	114.73	520,517	+2.92(+2.61%)
Apr 21, 2025	113.43	113.53	110.69	111.81	462,184	-2.87(-2.50%)
Apr 17, 2025	114.84	115.65	114.20	114.68	588,797	+0.14(+0.12%)
Apr 16, 2025	115.73	116.45	113.31	114.54	279,829	-2.59(-2.21%)
Apr 15, 2025	117.50	118.27	116.88	117.13	328,119	-0.10(-0.09%)
Apr 14, 2025	118.53	118.53	116.28	117.23	555,488	+1.11(+0.96%)
Apr 11, 2025	113.86	116.65	113.19	116.12	518,041	+1.96(+1.72%)
Apr 10, 2025	115.97	116.26	111.15	114.16	914,247	-4.35(-3.67%)
Apr 09, 2025	107.25	118.97	107.25	118.51	801,873	+10.45(+9.67%)
Apr 08, 2025	113.62	114.39	106.56	108.06	1,244,086	-1.78(-1.62%)
Apr 07, 2025	106.54	112.47	105.18	109.84	1,844,349	-0.39(-0.35%)
Apr 04, 2025	113.96	114.68	110.20	110.23	2,187,378	-6.93(-5.91%)
Apr 03, 2025	118.57	119.40	117.14	117.16	1,212,525	-6.13(-4.97%)
Apr 02, 2025	121.15	123.81	121.15	123.29	383,431	+0.86(+0.70%)
Apr 01, 2025	121.45	122.75	120.72	122.43	419,639	+0.52(+0.43%)
Mar 31, 2025	119.76	122.14	119.19	121.91	545,575	+0.69(+0.57%)
Mar 28, 2025	123.26	123.55	121.07	121.22	601,237	-2.52(-2.04%)
Mar 27, 2025	123.79	124.58	123.36	123.74	394,759	-0.48(-0.39%)
Mar 26, 2025	125.53	125.79	123.88	124.22	505,577	-1.46(-1.16%)
Mar 25, 2025	125.62	125.96	125.39	125.68	697,435	+0.25(+0.20%)
Mar 24, 2025	124.56	125.65	124.47	125.43	532,445	+2.23(+1.81%)
Mar 21, 2025	121.96	123.31	121.90	123.20	290,320	+0.09(+0.07%)
Mar 20, 2025	122.63	124.13	122.51	123.11	324,249	-0.30(-0.24%)
Mar 19, 2025	122.35	124.27	122.28	123.41	438,327	+1.30(+1.06%)
Mar 18, 2025	122.79	122.91	121.67	122.11	330,644	-1.30(-1.06%)
Mar 17, 2025	122.27	123.98	122.27	123.41	967,312	+0.91(+0.74%)
Mar 14, 2025	120.94	122.70	120.94	122.50	398,269	+2.58(+2.15%)
Mar 13, 2025	121.68	121.71	119.52	119.92	759,632	-1.71(-1.40%)
Mar 12, 2025	122.14	122.55	120.49	121.63	801,174	+0.76(+0.63%)
Mar 11, 2025	121.57	122.44	120.09	120.87	1,142,412	-0.99(-0.81%)
Mar 10, 2025	123.46	123.93	120.88	121.86	1,200,052	-3.41(-2.72%)
Mar 07, 2025	124.17	125.69	123.07	125.27	721,585	+0.63(+0.50%)
Mar 06, 2025	125.28	126.36	124.14	124.64	874,103	-2.43(-1.91%)
Mar 05, 2025	125.67	127.49	124.97	127.07	1,115,648	+1.37(+1.09%)
Mar 04, 2025	126.20	127.65	124.72	125.71	975,290	-1.60(-1.25%)