iShares ESG Aware MSCI USA ETF (NQ:ESGU)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2025	136.40	136.84	135.99	136.57	363,553	+0.23(+0.17%)
Jul 09, 2025	135.98	136.38	135.60	136.34	573,264	+0.88(+0.65%)
Jul 08, 2025	135.76	135.87	135.34	135.46	399,922	-0.11(-0.08%)
Jul 07, 2025	136.19	136.27	134.97	135.57	515,847	-1.01(-0.74%)
Jul 03, 2025	135.99	136.78	135.99	136.58	326,952	+0.98(+0.72%)
Jul 02, 2025	134.79	135.60	134.79	135.60	1,104,220	+0.66(+0.49%)
Jul 01, 2025	134.91	135.24	134.52	134.94	607,810	-0.36(-0.27%)
Jun 30, 2025	135.03	135.44	134.58	135.30	866,569	+0.97(+0.72%)
Jun 27, 2025	134.05	134.74	133.51	134.33	417,875	+0.53(+0.40%)
Jun 26, 2025	133.23	133.84	132.97	133.80	566,561	+1.06(+0.80%)
Jun 25, 2025	132.97	133.11	132.53	132.74	283,128	-0.06(-0.05%)
Jun 24, 2025	132.09	132.96	131.98	132.80	371,322	+1.57(+1.20%)
Jun 23, 2025	130.01	131.28	129.39	131.23	740,494	+1.26(+0.97%)
Jun 20, 2025	131.03	131.14	129.64	129.97	327,636	-0.36(-0.28%)
Jun 18, 2025	130.64	131.15	130.16	130.33	541,913	-0.02(-0.02%)
Jun 17, 2025	130.90	131.27	130.19	130.35	1,033,590	-1.13(-0.86%)
Jun 16, 2025	130.82	131.81	130.82	131.48	423,120	+1.35(+1.04%)
Jun 13, 2025	130.53	131.26	129.87	130.13	538,239	-1.60(-1.21%)
Jun 12, 2025	130.81	131.72	130.81	131.72	442,963	+0.55(+0.42%)
Jun 11, 2025	131.73	131.99	130.73	131.17	359,455	-0.39(-0.30%)
Jun 10, 2025	130.94	131.62	130.75	131.56	397,474	+0.65(+0.49%)
Jun 09, 2025	131.07	131.23	130.73	130.91	519,163	+0.06(+0.05%)
Jun 06, 2025	130.68	131.20	130.42	130.85	246,131	+1.29(+0.99%)
Jun 05, 2025	130.59	130.91	129.24	129.57	1,154,227	-0.57(-0.44%)
Jun 04, 2025	130.32	130.59	130.03	130.14	296,991	-0.03(-0.02%)
Jun 03, 2025	129.28	130.36	129.21	130.17	270,613	+0.86(+0.66%)
Jun 02, 2025	128.34	129.32	127.63	129.31	369,688	+0.65(+0.50%)
May 30, 2025	128.47	128.98	127.33	128.66	377,938	-0.14(-0.11%)
May 29, 2025	129.40	129.40	127.94	128.80	607,049	+0.57(+0.44%)
May 28, 2025	129.04	129.41	128.10	128.23	567,619	-0.78(-0.60%)
May 27, 2025	127.78	129.02	127.51	129.01	399,222	+2.64(+2.09%)
May 23, 2025	125.67	126.94	125.67	126.37	607,275	-0.91(-0.71%)
May 22, 2025	127.27	128.03	126.91	127.27	406,045	+0.04(+0.03%)
May 21, 2025	128.48	129.38	127.00	127.23	568,696	-2.27(-1.76%)
May 20, 2025	129.52	129.74	128.82	129.51	352,125	-0.44(-0.34%)
May 19, 2025	128.32	130.07	128.32	129.95	302,373	+0.14(+0.11%)
May 16, 2025	129.08	129.81	128.74	129.81	273,654	+0.88(+0.68%)
May 15, 2025	127.73	129.02	127.73	128.93	1,045,029	+0.71(+0.55%)
May 14, 2025	128.29	128.53	127.82	128.22	274,736	+0.13(+0.10%)
May 13, 2025	127.38	128.59	127.24	128.09	522,325	+0.90(+0.71%)
May 12, 2025	126.83	127.19	125.88	127.19	517,656	+4.21(+3.42%)
May 09, 2025	123.55	123.66	122.65	122.98	255,742	-0.08(-0.07%)
May 08, 2025	123.13	124.29	122.40	123.06	443,487	+0.86(+0.70%)
May 07, 2025	121.96	122.65	121.05	122.21	465,931	+0.57(+0.47%)
May 06, 2025	121.52	122.57	121.25	121.64	639,830	-1.10(-0.89%)
May 05, 2025	122.39	123.41	122.36	122.73	299,730	-0.57(-0.46%)
May 02, 2025	123.00	123.68	122.57	123.30	331,029	+1.88(+1.54%)