Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| iShares Trust iShares ESG Aware MSCI USA ETF | ESGU | NASDAQ | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| 1.10 | 0.95% | 116.329 | 12:55:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 115.75 | 115.52 | 116.33 | 115.23 |
ESGU Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 113.21 | 116.405 | 113.21 | 114.54 | 412,435 | 3.12 | 2.76% |
| 1 Month | 110.95 | 116.405 | 108.40 | 111.49 | 669,055 | 5.38 | 4.85% |
| 3 Months | 108.80 | 116.405 | 108.40 | 112.60 | 891,858 | 7.53 | 6.92% |
| 6 Months | 98.75 | 116.405 | 98.421 | 109.00 | 814,487 | 17.58 | 17.80% |
| 1 Year | 90.60 | 116.405 | 89.69 | 102.53 | 827,514 | 25.73 | 28.40% |
| 3 Years | 94.89 | 116.405 | 77.2839 | 95.05 | 1,168,878 | 21.44 | 22.59% |
| 5 Years | 61.94 | 116.405 | 49.12 | 89.74 | 976,725 | 54.39 | 87.81% |
ESGU 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 115.23 | 0.62 | 0.54% | 114.59 | 115.30 | 114.59 | 451,573 |
| May 13 2024 | 114.61 | -0.01 | -0.01% | 114.97 | 114.97 | 114.381 | 450,110 |
| May 10 2024 | 114.62 | 0.22 | 0.19% | 114.67 | 114.98 | 114.35 | 299,236 |
| May 09 2024 | 114.40 | 0.71 | 0.62% | 113.74 | 114.41 | 113.67 | 525,113 |
| May 08 2024 | 113.69 | -0.03 | -0.03% | 113.21 | 113.789 | 113.21 | 336,142 |
| May 07 2024 | 113.72 | 0.16 | 0.14% | 113.69 | 114.01 | 113.544 | 557,300 |
| May 06 2024 | 113.56 | 1.16 | 1.03% | 112.90 | 113.56 | 112.88 | 405,994 |
| May 03 2024 | 112.40 | 1.42 | 1.28% | 112.46 | 112.7288 | 111.80 | 565,859 |
| May 02 2024 | 110.98 | 1.08 | 0.98% | 110.70 | 111.16 | 109.76 | 584,863 |
| May 01 2024 | 109.90 | -0.38 | -0.34% | 110.18 | 111.66 | 109.78 | 1,386,400 |
| Apr 30 2024 | 110.28 | -1.73 | -1.54% | 111.61 | 111.96 | 110.28 | 631,486 |
| Apr 29 2024 | 112.01 | 0.39 | 0.35% | 111.91 | 112.19 | 111.4107 | 1,353,775 |
| Apr 26 2024 | 111.62 | 1.09 | 0.99% | 111.20 | 111.965 | 111.10 | 573,682 |
| Apr 25 2024 | 110.53 | -0.49 | -0.44% | 109.51 | 110.74 | 109.25 | 701,656 |
| Apr 24 2024 | 111.02 | 0.06 | 0.05% | 111.32 | 111.39 | 110.50 | 833,950 |
| Apr 23 2024 | 110.96 | 1.36 | 1.24% | 110.02 | 111.07 | 109.98 | 1,453,731 |
| Apr 22 2024 | 109.60 | 0.91 | 0.84% | 109.17 | 110.18 | 108.6779 | 849,393 |
| Apr 19 2024 | 108.69 | -0.89 | -0.81% | 109.47 | 109.79 | 108.40 | 456,687 |
| Apr 18 2024 | 109.58 | -0.25 | -0.23% | 110.02 | 110.59 | 109.3935 | 418,422 |
| Apr 17 2024 | 109.83 | -0.64 | -0.58% | 110.95 | 111.08 | 109.57 | 545,733 |
| Apr 16 2024 | 110.47 | -0.26 | -0.23% | 110.78 | 111.15 | 110.23 | 960,765 |
| Apr 15 2024 | 110.73 | -1.39 | -1.24% | 113.08 | 113.13 | 110.54 | 1,660,399 |
