loading

Ishares Trust Ishares Esg Aware Msci Usa Etf Stock (ESGU) Price History

The historical daily chart and data for Ishares Trust Ishares Esg Aware Msci Usa Etf stock (ESGU), show that the latest closing stock price as of July 25, 2025, is $139.14.
  • Ishares Trust Ishares Esg Aware Msci Usa Etf all-time high stock price is $139.25, occurred on July 25, 2025.
  • The lowest Ishares Trust Ishares Esg Aware Msci Usa Etf stock price recorded was $48.26 on December 06, 2016. Since then, Ishares Trust Ishares Esg Aware Msci Usa Etf's stock price has risen over 188.31% to $139.14 now.
  • The 52-week high stock price for ESGU is $139.25, representing a 0.08% increase from the current share price, occurred on July 25, 2025.
  • The 52-week low stock price for ESGU is $105.18, indicating a -24.41% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Ishares Trust Ishares Esg Aware Msci Usa Etf (ESGU) stock in the beginning of 2024 was $108.45. The stock closed the year at $84.75, a loss of over -21.85% for the year.
The table below shows more information about ESGU historical price data:
Date High Low High - Low Volume % Change
Jul 25, 2025 $139.2 $138.6 $0.6056 366,506.0 +0.45%
Jul 24, 2025 $138.8 $138.4 $0.44 363,378.0 +0.08%
Jul 23, 2025 $138.4 $138.1 $0.335 269,954.0 +0.76%
Jul 22, 2025 $137.5 $136.7 $0.82 720,364.0 +0.12%
Jul 21, 2025 $137.8 $137.1 $0.695 807,284.0 +0.09%
Jul 18, 2025 $137.5 $136.8 $0.775 428,306.0 -0.02%
Jul 17, 2025 $137.1 $136.2 $0.905 334,234.0 +0.65%
Jul 16, 2025 $136.3 $134.8 $1.47 507,318.0 +0.34%
Jul 15, 2025 $136.9 $135.7 $1.16 219,836.0 -0.43%
Jul 14, 2025 $136.4 $135.7 $0.737 265,179.0 +0.22%
Jul 11, 2025 $136.3 $135.6 $0.64 357,882.0 -0.39%
Jul 10, 2025 $136.8 $136.0 $0.8554 363,545.0 +0.17%
Jul 09, 2025 $136.4 $135.6 $0.7792 573,043.0 +0.65%
Jul 08, 2025 $135.9 $135.3 $0.5211 399,222.0 -0.08%
Jul 07, 2025 $136.3 $135.0 $1.30 515,645.0 -0.74%
Jul 03, 2025 $136.8 $136.0 $0.79 326,952.0 +0.72%
Jul 02, 2025 $135.6 $134.8 $0.81 1,104,219.0 +0.49%
Jul 01, 2025 $135.2 $134.5 $0.715 607,782.0 -0.27%
Jun 30, 2025 $135.4 $134.6 $0.855 863,484.0 +0.72%
Jun 27, 2025 $134.7 $133.5 $1.23 417,210.0 +0.40%

Ishares Trust Ishares Esg Aware Msci Usa Etf Stock (ESGU) Year by Year Price History

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

Ishares Trust Ishares Esg Aware Msci Usa Etf Stock (ESGU) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $139.2 $134.5 $4.72 8,897,155.0 +2.84%
Jun, 2025 $135.4 $128.0 $7.48 10,002,030.0 +4.90%
May, 2025 $130.4 $121.3 $9.04 9,825,788.0 +6.52%
Apr, 2025 $123.8 $105.2 $18.63 15,233,694.0 -0.68%
Mar, 2025 $130.6 $119.2 $11.40 13,673,506.0 -6.14%
Feb, 2025 $134.2 $127.4 $6.77 12,903,455.0 -1.79%
Jan, 2025 $134.5 $126.5 $7.98 14,807,479.0 +2.67%

Ishares Trust Ishares Esg Aware Msci Usa Etf Stock (ESGU) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $134.3 $127.8 $6.50 22,825,697.0 -2.53%
Nov, 2024 $132.9 $124.8 $8.09 13,406,272.0 +6.51%
Oct, 2024 $128.7 $124.3 $4.39 9,246,176.0 -1.24%
Sep, 2024 $126.3 $118.4 $7.94 9,120,838.0 +1.91%
Aug, 2024 $123.9 $111.9 $12.06 11,582,876.0 +2.28%
Jul, 2024 $124.1 $118.0 $6.16 17,721,218.0 +1.46%
Jun, 2024 $120.7 $114.5 $6.12 21,355,725.0 +3.29%
May, 2024 $117.1 $109.8 $7.36 15,665,777.0 +4.75%
Apr, 2024 $115.2 $108.4 $6.84 17,174,486.0 -4.07%
Mar, 2024 $115.3 $111.0 $4.32 25,296,421.0 +2.87%
Feb, 2024 $112.1 $106.5 $5.65 13,274,424.0 +5.13%
Jan, 2024 $108.2 $102.7 $5.50 19,634,006.0 +1.32%

Ishares Trust Ishares Esg Aware Msci Usa Etf Stock (ESGU) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $105.4 $100.1 $5.28 13,172,677.0 +4.41%
Nov, 2023 $100.9 $91.76 $9.10 12,080,834.0 +9.63%
Oct, 2023 $96.20 $89.69 $6.51 16,531,740.0 -2.40%
Sep, 2023 $99.97 $92.77 $7.20 11,090,621.0 -5.34%
Aug, 2023 $100.7 $95.21 $5.49 14,299,003.0 -1.64%
Jul, 2023 $101.3 $96.04 $5.24 33,160,966.0 +3.49%
Jun, 2023 $97.67 $91.73 $5.94 18,239,294.0 +6.00%
May, 2023 $92.96 $88.86 $4.10 13,471,091.0 +0.45%
Apr, 2023 $91.58 $88.86 $2.72 19,752,401.0 +1.19%
Mar, 2023 $90.50 $84.19 $6.31 84,307,344.0 +2.94%
Feb, 2023 $92.93 $87.34 $5.59 15,731,722.0 -2.63%
Jan, 2023 $90.59 $83.76 $6.83 31,799,996.0 +6.48%
exchange_traded_fund VTV
$180.66
price up icon 0.43%
exchange_traded_fund VUG
$454.23
price up icon 0.43%
exchange_traded_fund IJH
$64.36
price up icon 0.88%
exchange_traded_fund EFA
$90.75
price down icon 0.12%
exchange_traded_fund IWF
$439.88
price up icon 0.46%
exchange_traded_fund QQQ
$566.37
price up icon 0.24%
Cap:     |  Volume (24h):