Ishare Inc Ishares Esg Aware Msci Em Etf (ESGE)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

Ishare Inc Ishares Esg Aware Msci Em Etf Stock (ESGE) Price History

The historical daily chart and data for Ishare Inc Ishares Esg Aware Msci Em Etf stock (ESGE), adjusted for splits and dividends, show that the latest closing stock price as of September 25, 2026, is $55.13.

Ishare Inc Ishares Esg Aware Msci Em Etf all-time high stock price is $57.11, occurred on June 22, 2026.
The lowest Ishare Inc Ishares Esg Aware Msci Em Etf stock price recorded was $23.58 on March 12, 2020. Since then, Ishare Inc Ishares Esg Aware Msci Em Etf's stock price has risen over 133.80% to $55.13 now.
The 52-week high stock price for ESGE is $57.11, representing a 3.59% increase from the current share price, occurred on June 22, 2026.
The 52-week low stock price for ESGE is $42.08, indicating a -23.67% decrease from the current share price, occurred on October 10, 2025.
The closing price of Ishare Inc Ishares Esg Aware Msci Em Etf (ESGE) stock in the beginning of 2025 was $39.99. The stock closed the year at $30.07, a loss of over -24.81% for the year.

The table below shows more information about ESGE historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 25, 2026	$55.28	$54.78	$0.50	1,194,567.0	+1.10%
Sep 24, 2026	$54.90	$54.35	$0.55	962,047.0	-0.77%
Sep 23, 2026	$55.61	$54.84	$0.77	535,656.0	-2.01%
Sep 22, 2026	$56.19	$55.65	$0.535	747,508.0	+0.41%
Sep 21, 2026	$55.95	$55.32	$0.625	722,068.0	+2.72%
Sep 18, 2026	$54.38	$54.01	$0.375	424,407.0	+0.00%
Sep 17, 2026	$54.42	$54.13	$0.2949	293,262.0	+1.98%
Sep 16, 2026	$53.99	$52.99	$1.00	326,149.0	-0.03%
Sep 15, 2026	$53.57	$53.14	$0.43	349,666.0	-0.19%
Sep 14, 2026	$53.84	$53.24	$0.605	525,675.0	-2.61%
Sep 11, 2026	$55.04	$54.77	$0.27	514,040.0	+1.20%
Sep 10, 2026	$54.54	$54.15	$0.395	568,335.0	-2.02%
Sep 09, 2026	$55.70	$55.17	$0.535	553,046.0	-0.59%
Sep 08, 2026	$55.91	$55.58	$0.335	1,577,792.0	+0.22%
Sep 04, 2026	$55.54	$54.68	$0.86	810,811.0	+1.93%
Sep 03, 2026	$54.54	$53.85	$0.6899	1,570,339.0	+0.59%
Sep 02, 2026	$54.19	$53.87	$0.3149	339,733.0	+0.52%
Sep 01, 2026	$54.39	$53.72	$0.6701	316,663.0	-0.19%
Aug 31, 2026	$54.31	$53.84	$0.475	1,120,257.0	-0.04%
Aug 28, 2026	$54.69	$53.91	$0.78	537,101.0	-0.68%
Aug 27, 2026	$54.44	$54.08	$0.36	419,946.0	+0.59%

Ishare Inc Ishares Esg Aware Msci Em Etf Stock (ESGE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishare Inc Ishares Esg Aware Msci Em Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESGE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishare Inc Ishares Esg Aware Msci Em Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishare Inc Ishares Esg Aware Msci Em Etf Stock (ESGE) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$56.19	$52.99	$3.20	13,526,331.0	+2.11%
Aug, 2026	$54.69	$50.95	$3.74	11,983,087.0	+4.79%
Jul, 2026	$54.16	$48.81	$5.35	17,545,603.0	-5.80%
Jun, 2026	$57.11	$51.51	$5.60	25,339,130.0	-0.44%
May, 2026	$55.30	$50.73	$4.57	25,848,809.0	+7.41%
Apr, 2026	$51.47	$44.40	$7.07	15,402,707.0	+12.47%
Mar, 2026	$49.49	$43.56	$5.93	41,737,532.0	-9.28%
Feb, 2026	$50.98	$46.83	$4.16	20,179,693.0	+5.43%
Jan, 2026	$48.98	$45.08	$3.90	24,180,618.0	+7.63%

Ishare Inc Ishares Esg Aware Msci Em Etf Stock (ESGE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$44.80	$42.47	$2.33	12,004,536.0	+0.64%
Nov, 2025	$45.16	$42.58	$2.58	13,520,266.0	-1.39%
Oct, 2025	$45.60	$42.08	$3.52	10,294,707.0	+2.92%
Sep, 2025	$43.60	$40.07	$3.53	11,488,038.0	+7.32%
Aug, 2025	$41.13	$39.00	$2.13	10,403,729.0	+2.53%
Jul, 2025	$40.55	$38.97	$1.58	9,275,046.0	+0.74%
Jun, 2025	$39.25	$36.70	$2.55	10,084,668.0	+6.96%
May, 2025	$37.51	$35.12	$2.38	13,686,520.0	+4.15%
Apr, 2025	$35.23	$30.57	$4.66	15,604,288.0	+0.60%
Mar, 2025	$36.18	$34.29	$1.89	14,693,998.0	+0.75%
Feb, 2025	$36.55	$33.80	$2.75	9,684,804.0	+1.08%
Jan, 2025	$34.80	$32.54	$2.26	18,207,482.0	+2.79%

Ishare Inc Ishares Esg Aware Msci Em Etf Stock (ESGE) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$35.97	$33.43	$2.54	17,569,234.0	-2.95%
Nov, 2024	$36.40	$34.12	$2.28	11,667,546.0	-2.01%
Oct, 2024	$37.72	$35.04	$2.68	12,760,226.0	-3.19%
Sep, 2024	$37.27	$33.16	$4.11	11,128,025.0	+6.15%
Aug, 2024	$34.81	$31.01	$3.80	10,812,320.0	+1.24%
Jul, 2024	$35.23	$32.90	$2.32	14,260,715.0	+1.04%
Jun, 2024	$33.85	$32.55	$1.30	13,612,186.0	+2.41%
May, 2024	$34.43	$32.11	$2.32	10,382,639.0	+1.84%
Apr, 2024	$32.93	$31.05	$1.88	19,340,295.0	-0.25%
Mar, 2024	$32.64	$31.52	$1.12	16,906,393.0	+2.12%
Feb, 2024	$32.12	$30.53	$1.59	20,693,357.0	+3.68%
Jan, 2024	$31.74	$29.78	$1.96	21,946,218.0	-5.05%