Company Name | Etf Ticker Symbol | Market | Type |
---|---|---|---|
iShares Trust iShares ESG Aware MSCI USA ETF | ESGU | NASDAQ | Exchange Traded Fund |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
114.84 | 114.84 | 115.29 | 114.96 | 114.95 |
ESGU Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 115.07 | 115.29 | 113.96 | 114.63 | 724,601 | -0.11 | -0.10% |
1 Month | 111.56 | 115.29 | 110.97 | 113.21 | 1,214,866 | 3.40 | 3.05% |
3 Months | 103.05 | 115.29 | 102.74 | 110.16 | 960,238 | 11.91 | 11.56% |
6 Months | 93.34 | 115.29 | 89.69 | 104.60 | 799,186 | 21.62 | 23.16% |
1 Year | 87.47 | 115.29 | 86.875 | 99.71 | 856,959 | 27.49 | 31.43% |
3 Years | 90.46 | 115.29 | 77.2839 | 94.56 | 1,185,233 | 24.50 | 27.08% |
5 Years | 61.665 | 115.29 | 49.12 | 89.30 | 955,069 | 53.30 | 86.43% |
ESGU 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 114.96 | 0.01 | 0.01% | 114.84 | 115.29 | 114.84 | 1,480,315 |
Mar 27 2024 | 114.95 | 0.93 | 0.82% | 114.62 | 114.96 | 114.18 | 931,480 |
Mar 26 2024 | 114.02 | -0.19 | -0.17% | 114.53 | 114.67 | 113.96 | 547,501 |
Mar 25 2024 | 114.21 | -0.36 | -0.31% | 114.25 | 114.459 | 114.16 | 394,656 |
Mar 22 2024 | 114.57 | -0.24 | -0.21% | 114.88 | 114.88 | 114.475 | 507,257 |
Mar 21 2024 | 114.81 | 0.10 | 0.09% | 115.07 | 115.19 | 114.7204 | 1,242,112 |
Mar 20 2024 | 114.71 | 1.03 | 0.91% | 113.61 | 114.73 | 113.52 | 1,020,160 |
Mar 19 2024 | 113.68 | 0.69 | 0.61% | 112.69 | 113.72 | 112.60 | 791,578 |
Mar 18 2024 | 112.99 | 0.74 | 0.66% | 113.06 | 113.4802 | 112.90 | 940,602 |
Mar 15 2024 | 112.25 | -0.80 | -0.71% | 112.14 | 112.68 | 111.96 | 1,187,619 |
Mar 14 2024 | 113.05 | -0.32 | -0.28% | 113.50 | 113.605 | 112.355 | 11,470,506 |
Mar 13 2024 | 113.37 | -0.20 | -0.18% | 113.58 | 113.69 | 113.06 | 283,546 |
Mar 12 2024 | 113.57 | 1.26 | 1.12% | 112.71 | 113.67 | 112.28 | 452,740 |
Mar 11 2024 | 112.31 | -0.13 | -0.12% | 112.09 | 112.46 | 111.7124 | 492,265 |
Mar 08 2024 | 112.44 | -0.78 | -0.69% | 113.33 | 113.96 | 112.33 | 688,711 |
Mar 07 2024 | 113.22 | 1.19 | 1.06% | 112.70 | 113.41 | 112.58 | 480,306 |
Mar 06 2024 | 112.03 | 0.55 | 0.49% | 112.14 | 112.55 | 111.77 | 551,768 |
Mar 05 2024 | 111.48 | -1.20 | -1.06% | 112.07 | 112.25 | 110.97 | 642,891 |
Mar 04 2024 | 112.68 | -0.16 | -0.14% | 112.58 | 113.09 | 112.58 | 773,272 |
Mar 01 2024 | 112.84 | 1.09 | 0.98% | 112.04 | 112.90 | 111.85 | 472,259 |
Feb 29 2024 | 111.75 | 0.49 | 0.44% | 111.56 | 112.07 | 111.13 | 467,819 |