Ishares Trust Ishares Esg Aware Msci Usa Etf (ESGU)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 November 21, 2024, is $130.89.

Ishares Trust Ishares Esg Aware Msci Usa Etf all-time high stock price is $132.12, occurred on November 11, 2024.
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 171.22% to $130.89 now.
The 52-week high stock price for ESGU is $132.12, representing a 0.94% increase from the current share price, occurred on November 11, 2024.
The 52-week low stock price for ESGU is $99.69, indicating a -23.84% decrease from the current share price, occurred on November 28, 2023.
The closing price of Ishares Trust Ishares Esg Aware Msci Usa Etf (ESGU) stock in the beginning of 2023 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 21, 2024	$131.2	$129.5	$1.67	699,283.0	+0.70%
Nov 20, 2024	$130.0	$128.7	$1.31	411,783.0	+0.08%
Nov 19, 2024	$130.0	$128.5	$1.50	462,933.0	+0.35%
Nov 18, 2024	$129.7	$128.9	$0.8749	552,123.0	+0.41%
Nov 15, 2024	$129.9	$128.5	$1.38	1,057,537.0	-1.38%
Nov 14, 2024	$131.6	$130.5	$1.09	466,528.0	-0.58%
Nov 13, 2024	$132.0	$131.1	$0.90	420,836.0	+0.04%
Nov 12, 2024	$132.0	$130.9	$1.04	344,000.0	-0.36%
Nov 11, 2024	$132.1	$131.5	$0.63	401,672.0	+0.24%
Nov 08, 2024	$131.9	$131.0	$0.867	365,194.0	+0.45%
Nov 07, 2024	$131.2	$130.2	$0.9243	612,733.0	+0.89%
Nov 06, 2024	$130.1	$128.7	$1.38	978,096.0	+2.46%
Nov 05, 2024	$126.7	$125.2	$1.49	1,013,039.0	+1.21%
Nov 04, 2024	$125.8	$124.8	$1.02	967,350.0	-0.17%
Nov 01, 2024	$126.4	$125.3	$1.05	660,414.0	+0.63%
Oct 31, 2024	$126.4	$124.6	$1.75	593,863.0	-2.07%
Oct 30, 2024	$128.0	$127.1	$0.89	670,106.0	-0.29%
Oct 29, 2024	$127.8	$126.9	$0.96	462,533.0	+0.11%
Oct 28, 2024	$127.8	$127.4	$0.47	317,229.0	+0.31%
Oct 25, 2024	$128.2	$126.8	$1.38	324,103.0	-0.01%
Oct 24, 2024	$127.2	$126.6	$0.6735	276,960.0	+0.26%
Oct 23, 2024	$127.6	$126.0	$1.62	360,546.0	-0.86%
Oct 22, 2024	$128.2	$127.3	$0.84	866,851.0	-0.19%

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 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$132.1	$124.8	$7.33	9,932,245.0	+5.04%
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%

Ishares Trust Ishares Esg Aware Msci Usa Etf Stock (ESGU) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$91.12	$83.08	$8.04	19,454,167.0	-6.38%
Nov, 2022	$90.53	$81.79	$8.74	19,471,411.0	+5.57%
Oct, 2022	$86.47	$77.28	$9.19	47,051,979.0	+7.98%
Sep, 2022	$91.83	$79.36	$12.47	29,060,578.0	-9.97%
Aug, 2022	$96.41	$88.12	$8.29	22,777,904.0	-4.03%
Jul, 2022	$92.05	$82.56	$9.49	22,997,923.0	+9.54%
Jun, 2022	$93.11	$80.64	$12.47	32,765,950.0	-8.72%
May, 2022	$96.03	$84.75	$11.28	40,339,773.0	-0.10%
Apr, 2022	$102.7	$91.86	$10.85	23,680,291.0	-9.22%
Mar, 2022	$103.8	$92.90	$10.86	27,869,128.0	+3.25%
Feb, 2022	$103.1	$91.87	$11.27	25,824,946.0	-3.20%
Jan, 2022	$108.9	$94.84	$14.07	38,943,288.0	-6.01%

VTV

$178.77

1.22%

VUG

$403.95

0.12%

IJH

$65.73

1.58%

EFA

$77.26

0.03%

IWF

$393.72

0.24%

QQQ

$504.98

0.36%