Ishare Inc Ishares Esg Aware Msci Em Etf (ESGE)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 17, 2026, is $54.08.

Ishare Inc Ishares Esg Aware Msci Em Etf all-time high stock price is $57.11, occurred on June 22, 2026.
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 129.35% to $54.08 now.
The 52-week high stock price for ESGE is $57.11, representing a 5.60% increase from the current share price, occurred on June 22, 2026.
The 52-week low stock price for ESGE is $40.07, indicating a -25.91% decrease from the current share price, occurred on September 02, 2025.
The closing price of Ishare Inc Ishares Esg Aware Msci Em Etf (ESGE) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 17, 2026	$54.60	$54.02	$0.58	487,227.0	+0.99%
Aug 14, 2026	$53.93	$53.40	$0.53	219,148.0	-0.22%
Aug 13, 2026	$53.91	$53.41	$0.495	579,607.0	+0.66%
Aug 12, 2026	$53.51	$53.16	$0.345	312,025.0	+1.50%
Aug 11, 2026	$52.80	$52.36	$0.445	328,460.0	+0.38%
Aug 10, 2026	$52.48	$52.19	$0.285	508,348.0	-0.66%
Aug 07, 2026	$52.95	$52.19	$0.755	687,623.0	+0.96%
Aug 06, 2026	$52.59	$51.76	$0.825	1,015,558.0	-1.10%
Aug 05, 2026	$53.20	$52.71	$0.49	419,978.0	-0.36%
Aug 04, 2026	$53.10	$52.30	$0.80	1,040,763.0	+2.42%
Aug 03, 2026	$51.80	$50.95	$0.855	563,733.0	+0.35%
Jul 31, 2026	$52.28	$51.05	$1.23	318,379.0	+0.92%
Jul 30, 2026	$51.08	$50.03	$1.05	1,436,850.0	+4.08%
Jul 29, 2026	$50.38	$48.81	$1.57	4,851,686.0	-2.19%
Jul 28, 2026	$50.46	$49.59	$0.87	1,528,959.0	-1.88%
Jul 27, 2026	$51.66	$50.53	$1.13	482,774.0	+0.35%
Jul 24, 2026	$51.52	$50.85	$0.67	311,257.0	-1.79%
Jul 23, 2026	$52.20	$51.41	$0.785	301,867.0	-0.46%
Jul 22, 2026	$52.30	$51.77	$0.53	465,898.0	-0.65%
Jul 21, 2026	$52.55	$51.98	$0.575	412,432.0	+2.88%
Jul 20, 2026	$51.48	$50.94	$0.54	432,640.0	+0.30%

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 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$54.60	$50.95	$3.65	6,162,470.0	+4.97%
Jul, 2026	$54.16	$48.81	$5.35	17,545,603.0	-5.80%
Jun, 2026	$57.11	$51.51	$5.60	25,339,130.0	-0.44%
May, 2026	$55.30	$50.73	$4.57	25,848,809.0	+7.41%
Apr, 2026	$51.47	$44.40	$7.07	15,402,707.0	+12.47%
Mar, 2026	$49.49	$43.56	$5.93	41,737,532.0	-9.28%
Feb, 2026	$50.98	$46.83	$4.16	20,179,693.0	+5.43%
Jan, 2026	$48.98	$45.08	$3.90	24,180,618.0	+7.63%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$44.80	$42.47	$2.33	12,004,536.0	+0.64%
Nov, 2025	$45.16	$42.58	$2.58	13,520,266.0	-1.39%
Oct, 2025	$45.60	$42.08	$3.52	10,294,707.0	+2.92%
Sep, 2025	$43.60	$40.07	$3.53	11,488,038.0	+7.32%
Aug, 2025	$41.13	$39.00	$2.13	10,403,729.0	+2.53%
Jul, 2025	$40.55	$38.97	$1.58	9,275,046.0	+0.74%
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%