39.17
price down icon0.73%   -0.29
after-market After Hours: 39.16 -0.01 -0.03%
loading

Ishare Inc Ishares Esg Aware Msci Em Etf Stock (ESGE) Price History

The historical daily chart and data for Ishare Inc Ishares Esg Aware Msci Em Etf stock (ESGE), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $39.17.
  • Ishare Inc Ishares Esg Aware Msci Em Etf all-time high stock price is $47.37, occurred on February 16, 2021.
  • The lowest Ishare Inc Ishares Esg Aware Msci Em Etf stock price recorded was $23.58 on March 12, 2020. Since then, Ishare Inc Ishares Esg Aware Msci Em Etf's stock price has risen over 66.12% to $39.17 now.
  • The 52-week high stock price for ESGE is $40.55, representing a 3.52% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for ESGE is $30.57, indicating a -21.97% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Ishare Inc Ishares Esg Aware Msci Em Etf (ESGE) stock in the beginning of 2024 was $39.99. The stock closed the year at $30.07, a loss of over -24.81% for the year.
The table below shows more information about ESGE historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $39.31 $39.00 $0.31 537,396.0 -0.73%
Jul 31, 2025 $39.64 $39.38 $0.2515 434,778.0 -0.53%
Jul 30, 2025 $39.87 $39.59 $0.28 390,873.0 -0.65%
Jul 29, 2025 $40.06 $39.90 $0.16 229,016.0 +0.08%
Jul 28, 2025 $40.07 $39.85 $0.22 222,680.0 -0.77%
Jul 25, 2025 $40.23 $40.03 $0.20 475,927.0 -0.15%
Jul 24, 2025 $40.41 $40.25 $0.155 303,607.0 -0.69%
Jul 23, 2025 $40.55 $40.47 $0.08 426,403.0 +1.20%
Jul 22, 2025 $40.11 $39.81 $0.30 402,195.0 -0.16%
Jul 21, 2025 $40.28 $40.02 $0.2565 518,496.0 +0.53%
Jul 18, 2025 $40.17 $39.90 $0.27 299,235.0 -0.25%
Jul 17, 2025 $40.03 $39.71 $0.325 340,325.0 +0.50%
Jul 16, 2025 $39.83 $39.48 $0.35 583,773.0 +0.35%
Jul 15, 2025 $39.82 $39.61 $0.21 317,329.0 +0.79%
Jul 14, 2025 $39.40 $39.27 $0.13 301,992.0 +0.23%
Jul 11, 2025 $39.38 $39.26 $0.12 400,993.0 -0.23%
Jul 10, 2025 $39.40 $39.21 $0.1866 461,391.0 +0.33%
Jul 09, 2025 $39.30 $39.14 $0.1619 458,994.0 -0.28%
Jul 08, 2025 $39.37 $39.24 $0.1346 281,200.0 +0.74%
Jul 07, 2025 $39.37 $38.97 $0.405 451,609.0 -1.36%
Jul 03, 2025 $39.64 $39.45 $0.19 170,308.0 +0.51%

Ishare Inc Ishares Esg Aware Msci Em Etf Stock (ESGE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishare Inc Ishares Esg Aware Msci Em Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESGE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishare Inc Ishares Esg Aware Msci Em Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishare Inc Ishares Esg Aware Msci Em Etf Stock (ESGE) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $39.31 $39.00 $0.31 537,396.0 +0.00%
Jul, 2025 $40.55 $38.97 $1.58 9,812,442.0 +0.00%
Jun, 2025 $39.25 $36.70 $2.55 10,084,668.0 +6.96%
May, 2025 $37.51 $35.12 $2.38 13,686,520.0 +4.15%
Apr, 2025 $35.23 $30.57 $4.66 15,604,288.0 +0.60%
Mar, 2025 $36.18 $34.29 $1.89 14,693,998.0 +0.75%
Feb, 2025 $36.55 $33.80 $2.75 9,684,804.0 +1.08%
Jan, 2025 $34.80 $32.54 $2.26 18,207,482.0 +2.79%

Ishare Inc Ishares Esg Aware Msci Em Etf Stock (ESGE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $35.97 $33.43 $2.54 17,569,234.0 -2.95%
Nov, 2024 $36.40 $34.12 $2.28 11,667,546.0 -2.01%
Oct, 2024 $37.72 $35.04 $2.68 12,760,226.0 -3.19%
Sep, 2024 $37.27 $33.16 $4.11 11,128,025.0 +6.15%
Aug, 2024 $34.81 $31.01 $3.80 10,812,320.0 +1.24%
Jul, 2024 $35.23 $32.90 $2.32 14,260,715.0 +1.04%
Jun, 2024 $33.85 $32.55 $1.30 13,612,186.0 +2.41%
May, 2024 $34.43 $32.11 $2.32 10,382,639.0 +1.84%
Apr, 2024 $32.93 $31.05 $1.88 19,340,295.0 -0.25%
Mar, 2024 $32.64 $31.52 $1.12 16,906,393.0 +2.12%
Feb, 2024 $32.12 $30.53 $1.59 20,693,357.0 +3.68%
Jan, 2024 $31.74 $29.78 $1.96 21,946,218.0 -5.05%

Ishare Inc Ishares Esg Aware Msci Em Etf Stock (ESGE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $32.20 $30.86 $1.35 16,524,919.0 +1.65%
Nov, 2023 $31.99 $29.34 $2.65 14,332,547.0 +7.39%
Oct, 2023 $30.84 $29.12 $1.72 27,780,533.0 -3.01%
Sep, 2023 $31.80 $29.98 $1.82 13,482,870.0 -3.07%
Aug, 2023 $33.38 $30.53 $2.85 17,583,649.0 -7.08%
Jul, 2023 $33.67 $31.04 $2.63 20,759,714.0 +6.29%
Jun, 2023 $32.84 $30.54 $2.30 18,592,387.0 +3.50%
May, 2023 $31.50 $30.30 $1.20 12,499,005.0 -1.77%
Apr, 2023 $31.86 $30.28 $1.58 17,739,678.0 -1.18%
Mar, 2023 $31.60 $29.31 $2.29 21,877,216.0 +3.42%
Feb, 2023 $33.58 $30.41 $3.16 22,239,786.0 -7.79%
Jan, 2023 $33.94 $30.23 $3.70 37,765,848.0 +9.78%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):