Free Trial
→ War on Elon Escalates… (From Porter & Company) (Ad) Free ESGU Stock Alerts

iShares ESG Aware MSCI USA ETF (ESGU) Chart & Stock Price History

iShares ESG Aware MSCI USA ETF logo
$125.19
-0.21 (-0.17%)
(As of 11/4/2024 ET)
Compare

iShares ESG Aware MSCI USA ETF Stock Price Performance

5 Day
Performance
-1.61%
1 Month
Performance
-0.56%
3 Month
Performance
+7.06%
6 Month
Performance
+11.38%
Year-To-Date
Performance
+19.32%
1 Year
Performance
+31.28%
Receive ESGU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares ESG Aware MSCI USA ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Countdown to the biggest trade of my 25 yr career
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.
Click here to see the surprising reason why

ESGU Stock Chart for Tuesday, November, 5, 2024

ESGU Chart by TradingView

iShares ESG Aware MSCI USA ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$125.40$125.19
-0.17%		$125.81$124.79967,351 shs$13.31 billion
11/01/2024$124.61$125.40
+0.63%		$126.38$125.33657,303 shs$13.33 billion
10/31/2024$127.24$124.61
-2.07%		$126.36$124.61628,083 shs$13.25 billion
10/30/2024$127.61$127.24
-0.29%		$128.01$127.12670,106 shs$13.53 billion
10/29/2024$127.47$127.61
+0.11%		$127.83$126.87515,732 shs$13.56 billion
10/28/2024$127.07$127.47
+0.31%		$127.85$127.38317,228 shs$13.55 billion
10/25/2024$127.08$127.07
-0.01%		$128.23$126.85324,103 shs$13.51 billion
10/24/2024$126.75$127.08
+0.26%		$127.24$126.57276,960 shs$13.50 billion
10/23/2024$127.85$126.75
-0.86%		$127.58$125.96360,545 shs$13.47 billion
10/22/2024$128.09$127.85
-0.19%		$128.15$127.31866,851 shs$13.58 billion
10/21/2024$128.35$128.09
-0.20%		$128.31$127.40310,228 shs$13.61 billion
10/18/2024$127.89$128.35
+0.36%		$128.49$127.97284,043 shs$13.64 billion
10/17/2024$127.99$127.89
-0.08%		$128.67$127.89273,991 shs$13.61 billion
10/16/2024$127.46$127.99
+0.42%		$128.09$127.31526,586 shs$13.62 billion
10/15/2024$128.46$127.46
-0.78%		$128.61$127.22410,895 shs$13.56 billion
10/14/2024$127.39$128.46
+0.84%		$128.65$127.70249,575 shs$13.67 billion
10/11/2024$126.67$127.39
+0.57%		$127.55$126.53299,767 shs$13.53 billion
10/10/2024$126.88$126.67
-0.17%		$126.97$126.27481,363 shs$13.45 billion
10/09/2024$126.00$126.88
+0.70%		$126.98$125.92257,091 shs$13.45 billion
10/08/2024$124.80$126.00
+0.96%		$126.13$125.20466,826 shs$13.36 billion
10/07/2024$125.90$124.80
-0.87%		$125.62$124.56236,134 shs$13.23 billion
10/04/2024$124.75$125.90
+0.92%		$125.97$124.89267,014 shs$13.33 billion
10/03/2024$124.98$124.75
-0.18%		$125.15$124.28423,257 shs$13.21 billion
10/02/2024$124.97$124.98
+0.01%		$125.28$124.30326,488 shs$13.24 billion
10/01/2024$126.18$124.97
-0.96%		$126.03$124.44563,659 shs$13.25 billion
09/30/2024$125.67$126.18
+0.41%		$126.29$124.95431,162 shs$13.38 billion
09/27/2024$125.88$125.67
-0.17%		$126.26$125.42395,778 shs$13.32 billion
09/26/2024$125.35$125.88
+0.42%		$126.33$125.36539,885 shs$13.34 billion
09/25/2024$126.02$125.35
-0.53%		$125.79$125.14286,523 shs$13.29 billion
09/24/2024$125.72$126.02
+0.24%		$126.06$125.31364,310 shs$13.36 billion
09/23/2024$125.36$125.72
+0.29%		$125.86$125.42633,987 shs$13.33 billion
09/20/2024$125.72$125.36
-0.29%		$125.68$124.781.11 million shs$13.29 billion
09/19/2024$123.56$125.72
+1.75%		$126.09$125.12421,480 shs$13.33 billion
09/18/2024$123.93$123.56
-0.30%		$125.19$123.46354,976 shs$13.10 billion
09/17/2024$123.84$123.93
+0.07%		$124.59$123.43279,202 shs$13.14 billion
09/16/2024$123.57$123.84
+0.22%		$123.87$123.20352,743 shs$13.13 billion
09/13/2024$122.86$123.57
+0.58%		$123.79$122.95237,259 shs$13.10 billion
09/12/2024$121.79$122.86
+0.88%		$122.91$121.46667,371 shs$13.02 billion
09/11/2024$120.51$121.79
+1.06%		$122.00$118.62375,486 shs$12.91 billion
09/10/2024$119.99$120.51
+0.43%		$120.57$119.34228,141 shs$12.77 billion
Countdown to the biggest trade of my 25 yr career (Ad)

Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.

Click here to see the surprising reason why
09/09/2024$118.63$119.99
+1.15%		$120.27$119.14236,586 shs$12.72 billion
09/06/2024$120.58$118.63
-1.62%		$120.99$118.39363,907 shs$12.57 billion
09/05/2024$120.86$120.58
-0.23%		$121.44$120.02739,114 shs$12.78 billion
09/04/2024$121.28$120.86
-0.35%		$121.60$120.56619,847 shs$12.81 billion
09/03/2024$123.82$121.28
-2.05%		$123.11$120.73503,540 shs$12.86 billion
09/02/2024$123.82$123.82$123.94$122.41525,800 shs$13.12 billion
08/30/2024$122.63$123.82
+0.97%		$123.94$122.41517,467 shs$13.12 billion
08/29/2024$122.56$122.63
+0.06%		$123.78$122.39282,610 shs$13.00 billion
08/28/2024$123.25$122.56
-0.56%		$123.18$121.85635,127 shs$12.99 billion
08/27/2024$123.11$123.25
+0.11%		$123.36$122.58750,552 shs$13.06 billion
08/26/2024$123.47$123.11
-0.29%		$123.85$122.77225,301 shs$13.05 billion
08/23/2024$122.08$123.47
+1.14%		$123.63$122.53270,824 shs$13.09 billion
08/22/2024$123.17$122.08
-0.88%		$123.68$121.85600,167 shs$12.94 billion
08/21/2024$122.62$123.17
+0.45%		$123.40$122.54309,518 shs$13.06 billion
08/20/2024$122.87$122.62
-0.20%		$123.12$122.33272,101 shs$13.00 billion
08/19/2024$121.64$122.87
+1.01%		$122.87$121.61256,699 shs$13.02 billion
08/16/2024$121.44$121.64
+0.16%		$121.83$121.00443,662 shs$12.89 billion
08/15/2024$119.40$121.44
+1.71%		$121.45$120.54175,190 shs$12.87 billion
08/14/2024$119.02$119.40
+0.32%		$119.66$118.65474,549 shs$12.66 billion
08/13/2024$117.03$119.02
+1.70%		$119.04$117.72298,678 shs$12.62 billion
08/12/2024$116.93$117.03
+0.09%		$117.59$116.58338,770 shs$12.41 billion
08/09/2024$116.48$116.93
+0.39%		$117.31$116.05346,689 shs$12.39 billion
08/08/2024$113.75$116.48
+2.40%		$116.59$114.55435,558 shs$12.35 billion
08/07/2024$114.62$113.75
-0.76%		$116.75$113.67552,133 shs$12.06 billion
08/06/2024$113.45$114.62
+1.03%		$116.30$113.751.47 million shs$12.15 billion
08/05/2024$116.93$113.45
-2.98%		$114.91$111.881.56 million shs$12.03 billion

Related Companies

This page (NASDAQ:ESGU) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Missed Out On Nvidia?
Artificial Intelligence is a tool with the potential to create massive distributions of wealth… In fact, it...
Unstoppable Prosperity | Sponsored
626 winning trades out of 647…
Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...
Investing Daily | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
WARNING: “Buffett Indicator” flashing for first time in 50 years
Warren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...
Behind the Markets | Sponsored
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Crypto 101 Media | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored