iShares ESG Aware MSCI USA Growth ETF (EGUS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8525 | 2.11485983627 | 40.31 | 41.36 | 40.26 | 378 | 40.78503882 | SP |
| 4 | 0.3325 | 0.814352192016 | 40.83 | 41.36 | 38.3498 | 1074 | 40.10056049 | SP |
| 12 | 0.5563 | 1.36998783437 | 40.6062 | 42.84 | 36.47 | 1391 | 40.51608781 | SP |
| 26 | 3.8825 | 10.4144313305 | 37.28 | 42.84 | 34.8244 | 777 | 40.11388095 | SP |
| 52 | 10.4868 | 34.186016945 | 30.6757 | 42.84 | 28.316 | 579 | 38.14879163 | SP |
| 156 | 14.566 | 54.7666046284 | 26.5965 | 42.84 | 24.4843 | 400 | 37.17703038 | SP |
| 260 | 14.566 | 54.7666046284 | 26.5965 | 42.84 | 24.4843 | 400 | 37.17703038 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 41.1625 | -0.12 | -0.30 | 41.2851 | 41.2851 | 41.1625 | 64 |
| 1726785000 | 41.2851 | 0.93 | 2.31 | 40.3528 | 41.36 | 40.3528 | 717 |
| 1726698600 | 40.3528 | -0.09 | -0.23 | 40.4472 | 40.4472 | 40.3 | 112 |
| 1726612200 | 40.4472 | 0 | 0.01 | 40.83 | 40.83 | 40.41 | 461 |
| 1726525800 | 40.4451 | -0.14 | -0.35 | 40.26 | 40.4451 | 40.26 | 250 |
| 1726266600 | 40.5856 | 0.2 | 0.49 | 40.31 | 40.6 | 40.31 | 348 |
| 1726180200 | 40.3882 | 0.37 | 0.92 | 40.14 | 40.47 | 39.9762 | 1148 |
| 1726093800 | 40.0207 | 0.85 | 2.16 | 39.1734 | 40.0207 | 39.1734 | 109 |
| 1726007400 | 39.1734 | 0.35 | 0.89 | 38.828 | 39.1734 | 38.828 | 934 |
| 1725921000 | 38.828 | 0.48 | 1.25 | 38.95 | 38.95 | 38.53 | 2019 |
| 1725661800 | 38.3498 | -0.76 | -1.94 | 39.39 | 39.39 | 38.3498 | 16 |
| 1725575400 | 39.1066 | -0.06 | -0.16 | 39.15 | 39.49 | 39.1066 | 99 |
| 1725489000 | 39.1701 | -0.09 | -0.23 | 39.13 | 39.2338 | 39.13 | 236 |
| 1725402600 | 39.2619 | -1.28 | -3.15 | 40.21 | 40.21 | 39.2619 | 824 |
| 1725057000 | 40.5386 | 0.44 | 1.09 | 40.52 | 40.5386 | 40.1667 | 1024 |
| 1724970600 | 40.1003 | -0.17 | -0.42 | 40.41 | 40.74 | 40.1003 | 1256 |
| 1724884200 | 40.27 | -0.34 | -0.84 | 40.6107 | 40.6107 | 40.17 | 9472 |
| 1724797800 | 40.6107 | 0.12 | 0.30 | 40.4887 | 40.66 | 40.4887 | 692 |
| 1724711400 | 40.4887 | -0.33 | -0.81 | 40.95 | 40.95 | 40.4887 | 110 |
| 1724452200 | 40.818 | 0.52 | 1.28 | 40.83 | 40.83 | 40.58 | 571 |
| 1724365800 | 40.3022 | -0.71 | -1.72 | 41.24 | 41.24 | 40.3022 | 54 |
| 1724279400 | 41.0085 | 0.2 | 0.49 | 40.86 | 41.0085 | 40.855 | 603 |
| 1724193000 | 40.81 | -0.04 | -0.10 | 40.9 | 40.9 | 40.81 | 323 |
| 1724106600 | 40.85 | 0.54 | 1.34 | 40.45 | 40.85 | 40.361 | 5989 |
| 1723847400 | 40.3103 | 0.08 | 0.21 | 40.19 | 40.43 | 40.19 | 1264 |
| 1723761000 | 40.2267 | 0.76 | 1.93 | 39.4653 | 40.26 | 39.4653 | 1452 |
| 1723674600 | 39.4653 | 0.13 | 0.32 | 39.58 | 39.58 | 39.3034 | 584 |
| 1723588200 | 39.3403 | 0.9 | 2.34 | 38.74 | 39.3403 | 38.74 | 326 |
| 1723501800 | 38.4419 | 0.13 | 0.33 | 38.59 | 38.59 | 38.4419 | 522 |
| 1723242600 | 38.3155 | 0.34 | 0.88 | 38.07 | 38.3155 | 38.07 | 534 |
| 1723156200 | 37.98 | 1.01 | 2.72 | 37.72 | 38.06 | 37.71 | 74 |
| 1723069800 | 36.9748 | -0.37 | -1.00 | 38.02 | 38.02 | 36.9748 | 535 |
| 1722983400 | 37.3469 | 0.57 | 1.54 | 37.28 | 37.88 | 36.92 | 1118 |
| 1722897000 | 36.7801 | -1.4 | -3.67 | 36.47 | 37.15 | 36.47 | 3689 |
| 1722637800 | 38.1805 | -0.93 | -2.37 | 38.64 | 38.64 | 37.82 | 1180 |
| 1722551400 | 39.1069 | -0.73 | -1.83 | 40.19 | 40.19 | 38.818 | 880 |
| 1722465000 | 39.8358 | 0.98 | 2.52 | 39.25 | 39.98 | 39.25 | 697 |
| 1722378600 | 38.8555 | -0.44 | -1.13 | 39.53 | 39.53 | 38.6899 | 2078 |
| 1722292200 | 39.2993 | 0.15 | 0.37 | 39.57 | 39.57 | 39.2993 | 1268 |
| 1722033000 | 39.1534 | 0.27 | 0.69 | 38.8868 | 39.24 | 38.8868 | 869 |
| 1721946600 | 38.8868 | -0.4 | -1.01 | 39.41 | 39.41 | 38.63 | 422 |
| 1721860200 | 39.2835 | -1.55 | -3.79 | 40.32 | 40.32 | 39.2835 | 2100 |
| 1721773800 | 40.833 | -0 | -0.01 | 40.97 | 41.16 | 40.833 | 2297 |
| 1721687400 | 40.8359 | 0.72 | 1.78 | 40.76 | 40.92 | 40.5078 | 1071 |
| 1721428200 | 40.1202 | -0.31 | -0.75 | 40.29 | 40.29 | 40.1202 | 116 |
| 1721341800 | 40.4252 | -0.4 | -0.99 | 41.05 | 41.05 | 40.4252 | 249 |
| 1721255400 | 40.83 | -1.21 | -2.88 | 41.45 | 41.45 | 40.83 | 3008 |
| 1721169000 | 42.04 | 0.04 | 0.08 | 42.33 | 42.33 | 41.83 | 2969 |
| 1721082600 | 42.0044 | 0.09 | 0.21 | 42.32 | 42.37 | 41.9399 | 3229 |
| 1720823400 | 41.9184 | 0.2 | 0.48 | 41.83 | 42.2 | 41.72 | 1696 |
| 1720737000 | 41.7182 | -0.87 | -2.04 | 42.84 | 42.84 | 41.7035 | 1237 |
| 1720650600 | 42.5877 | 0.43 | 1.01 | 42.5 | 42.5877 | 42.31 | 5257 |
| 1720564200 | 42.1616 | 0.04 | 0.09 | 42.4 | 42.4 | 42.12 | 975 |
| 1720477800 | 42.1253 | 0.03 | 0.06 | 42.29 | 42.29 | 42.07 | 2850 |
| 1720218600 | 42.1 | 0.51 | 1.22 | 41.74 | 42.1 | 41.74 | 6739 |
| 1720040640 | 41.593 | 0.37 | 0.89 | 41.32 | 41.593 | 41.22 | 121 |
| 1719959400 | 41.2249 | 0.32 | 0.78 | 40.8 | 41.2249 | 40.8 | 430 |
| 1719873000 | 40.9068 | 0.04 | 0.09 | 40.6062 | 40.9068 | 40.58 | 78 |
| 1719613800 | 40.8702 | 0 | 0.00 | 40.8702 | 40.8702 | 40.8702 | 0 |
| 1719527400 | 40.8702 | 0.09 | 0.22 | 40.7808 | 40.8702 | 40.78 | 826 |
| 1719441000 | 40.7808 | 0.26 | 0.65 | 40.6 | 40.7808 | 40.6 | 38 |
| 1719354600 | 40.5174 | 0.51 | 1.28 | 40.0068 | 40.58 | 40.0068 | 2234 |
| 1719268200 | 40.0068 | -0.42 | -1.04 | 40.4254 | 40.4254 | 40 | 16 |
| 1719009000 | 40.4254 | -0.05 | -0.11 | 40.4712 | 40.4712 | 40.4 | 104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
