ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,658.68
      -0.21%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. USA
      5. NASDAQ
      6. iShares Trust iShares ESG Aware MSCI USA ETF (ESGU)

      7. iShares Trust iShares ESG Aware MSCI USA ETF (ESGU) Historical

      iShares Trust iShares ESG Aware MSCI USA ETF

      iShares Trust iShares ESG Aware MSCI USA ETF (ESGU)

      Invesco Msci USA Esg Universal Screened Ucits ETF
      Ivz Msci Us Esg
      iShares MSCI USA ESG Optimized ETF
      Invesco Markets II Plc
      119.62
      1.49
      (1.26%)
      Closed July 28 4:00PM
      Delayed by 15 minutes
      119.33
      -0.29
      (-0.24%)
      After Hours: 7:59PM
      Delayed by 15 minutes
      PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
      1-1.46-1.20581433763121.08122.15117.95713165119.67729547SP
      4-0.3-0.250166777852119.92124.11117.95800877121.27445015SP
      127.166.3667081629112.46124.11111.8887561118.42965224SP
      2612.3211.4818266542107.3124.11106.3904530114.67756457SP
      5219.5319.5124388051100.09124.1189.69792071107.90363954SP
      15618.4118.1899021836101.21124.1177.2839115608296.11341673SP
      26053.4680.804111245566.16124.1149.12100871390.85499539SP

      Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

      Premium
      DateCloseChangeChange %OpenHighLowVolume
      1722033300119.621.491.26119.12120.18118.9753455
      1721946900118.13-0.63-0.53118.6120.2117.951170131
      1721860500118.76-2.7-2.22120.29120.36118.54470779
      1721774100121.46-0.27-0.22121.64122.15121.41517608
      1721687700121.7251.351.12121.2121.7921120.9245887
      1721428500120.38-0.79-0.65121.08121.47120.151161421
      1721342100121.17-1.05-0.86122.67122.775120.722136517
      1721255700122.22-1.85-1.49122.6123.06122.21865484
      1721169300124.070.970.79123.58124.11123.39759703
      1721082900123.10.210.17123.3123.94122.8741987
      1720823700122.890.80.66122.23123.7122.23482574
      1720737300122.09-0.96-0.78123.17123.38121.971263132
      1720650900123.051.130.93122.26123.14122.041245216
      1720564500121.920.140.11121.99122.16121.83757960
      1720478100121.780.210.17121.75121.92121.56386271
      1720218900121.570.640.53120.91121.66120.83523226
      1720040640120.930.580.48120.26121.03120.26415732
      1719959700120.350.790.66119.11120.35119.11794861
      1719873300119.560.240.20119.53119.78118.94574403
      1719614100119.32-0.42-0.35119.92120.67119.06703770
      1719527700119.740.250.21119.43119.87119.361610989
      1719441300119.490.110.09119.11119.62118.922671618
      1719354900119.380.440.37119.34119.445118.87525601
      1719268500118.94-0.38-0.32119.12119.9118.942971043
      1719009300119.32-0.17-0.14119.28119.579118.99441339
      1718922900119.49-0.35-0.29120.03120.18119.11940575
      1718750100119.840.360.30119.43119.88119.43776865
      1718663700119.480.980.83118.47119.79118.28844249
      1718404500118.50.030.03118.2118.52117.94843355
      1718318100118.470.120.10118.75118.75117.851391402
      1718231700118.351.050.90118.33118.889118.11217425
      1718145300117.3-0.06-0.05116.73117.3116.25536188
      1718058900117.360.370.32116.7117.39116.62507090
      1717799700116.99-0.1-0.09116.69117.571116.67629158
      1717713300117.09-0.04-0.03117.08117.25116.695968365
      1717626900117.131.421.23116.29117.13115.94950130
      1717540500115.710.050.04115.48115.88114.99579397
      1717454100115.660.140.12116.01116.09114.55588173
      1717194900115.520.840.73114.93115.68113.69565938
      1717108500114.68-0.87-0.75115.05115.29114.43434093
      1717022100115.55-0.82-0.70115.39115.84115.39312131
      1716935700116.370.040.03116.62116.62115.81617467
      1716590100116.330.740.64115.9116.46115.73329733
      1716503700115.59-0.81-0.70117.04117.12115.33662152
      1716417300116.4-0.41-0.35116.58116.78115.92811466
      1716330900116.810.210.18116.42116.85116.381515774
      1716244500116.60.130.11116.42116.919116.41386958
      1715985300116.470.150.13116.36116.47115.99454911
      1715898900116.32-0.31-0.27116.54116.93116.292017957
      1715812500116.631.41.21115.75116.68115.521681471
      1715726100115.230.620.54114.59115.3114.59451573
      1715639700114.61-0.01-0.01114.97114.97114.381450110
      1715380500114.620.220.19114.67114.98114.35299236
      1715294100114.40.710.62113.74114.41113.67525113
      1715207700113.69-0.03-0.03113.21113.789113.21336142
      1715121300113.720.160.14113.69114.01113.544557300
      1715034900113.561.161.03112.9113.56112.88405994
      1714775700112.41.421.28112.46112.7288111.8565859
      1714689300110.981.080.98110.7111.16109.76584863
      1714602900109.9-0.38-0.34110.18111.66109.781386400
      1714516500110.28-1.73-1.54111.61111.96110.27631486
      1714430100112.010.390.35111.91112.19111.41071353775

      Your Recent History

      NASDAQ
      ESGU
      iShares Trust iShares ES...
      Delayed Upgrade Clock