Ishares Trust Ishares Esg Aware Msci Usa Etf (ESGU)

Overview News Price History Option Chain Discussions Forecast Dividend History

Ishares Trust Ishares Esg Aware Msci Usa Etf Stock (ESGU) Price History

The historical daily chart and data for Ishares Trust Ishares Esg Aware Msci Usa Etf stock (ESGU), show that the latest closing stock price as of June 16, 2026, is $164.27.

Ishares Trust Ishares Esg Aware Msci Usa Etf all-time high stock price is $166.46, occurred on June 02, 2026.
The lowest Ishares Trust Ishares Esg Aware Msci Usa Etf stock price recorded was $48.26 on December 06, 2016. Since then, Ishares Trust Ishares Esg Aware Msci Usa Etf's stock price has risen over 240.39% to $164.27 now.
The 52-week high stock price for ESGU is $166.46, representing a 1.33% increase from the current share price, occurred on June 02, 2026.
The 52-week low stock price for ESGU is $129.39, indicating a -21.23% decrease from the current share price, occurred on June 23, 2025.
The closing price of Ishares Trust Ishares Esg Aware Msci Usa Etf (ESGU) stock in the beginning of 2025 was $108.45. The stock closed the year at $84.75, a loss of over -21.85% for the year.

The table below shows more information about ESGU historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$164.9	$164.2	$0.71	72,659.0	-0.30%
Jun 15, 2026	$165.1	$164.1	$1.02	919,309.0	+1.63%
Jun 12, 2026	$162.8	$160.8	$2.01	530,103.0	+0.48%
Jun 11, 2026	$161.8	$158.5	$3.28	407,303.0	+1.64%
Jun 10, 2026	$161.4	$158.6	$2.83	445,130.0	-1.54%
Jun 09, 2026	$163.3	$157.9	$5.46	538,593.0	-0.22%
Jun 08, 2026	$163.0	$161.5	$1.54	1,248,891.0	+0.27%
Jun 05, 2026	$164.7	$160.9	$3.83	608,247.0	-2.76%
Jun 04, 2026	$166.0	$164.3	$1.73	201,999.0	+0.42%
Jun 03, 2026	$166.2	$164.9	$1.21	315,655.0	-0.79%
Jun 02, 2026	$166.5	$165.6	$0.815	348,999.0	+0.28%
Jun 01, 2026	$166.2	$164.9	$1.34	468,762.0	+0.42%
May 29, 2026	$165.6	$164.9	$0.6894	794,019.0	+0.27%
May 28, 2026	$164.8	$163.6	$1.28	443,882.0	+0.64%
May 27, 2026	$164.0	$163.3	$0.65	252,023.0	-0.07%
May 26, 2026	$164.1	$163.3	$0.815	359,095.0	+0.68%
May 22, 2026	$163.4	$162.4	$0.96	369,956.0	+0.50%
May 21, 2026	$162.3	$160.8	$1.55	484,362.0	+0.17%
May 20, 2026	$161.7	$159.9	$1.76	560,168.0	+1.11%
May 19, 2026	$160.7	$159.4	$1.30	292,355.0	-0.58%

Ishares Trust Ishares Esg Aware Msci Usa Etf Stock (ESGU) Year by Year Price History

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

Ishares Trust Ishares Esg Aware Msci Usa Etf Stock (ESGU) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jun, 2026	$166.5	$157.9	$8.58	6,105,650.0	-0.56%
May, 2026	$165.6	$155.7	$9.83	8,413,166.0	+5.49%
Apr, 2026	$156.7	$140.3	$16.36	8,724,325.0	+10.73%
Mar, 2026	$149.8	$136.8	$12.96	16,767,649.0	-5.21%
Feb, 2026	$151.8	$146.8	$4.98	12,096,546.0	-1.05%
Jan, 2026	$152.3	$147.4	$4.95	12,458,744.0	+1.20%

Ishares Trust Ishares Esg Aware Msci Usa Etf Stock (ESGU) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$151.2	$146.3	$4.86	13,637,110.0	+0.47%
Nov, 2025	$150.3	$142.2	$8.10	12,533,896.0	-0.12%
Oct, 2025	$150.9	$142.8	$8.18	13,733,015.0	+2.76%
Sep, 2025	$145.9	$138.8	$7.19	13,027,249.0	+3.25%
Aug, 2025	$142.1	$135.3	$6.72	8,928,846.0	+2.01%
Jul, 2025	$139.9	$134.5	$5.42	10,219,814.0	+2.17%
Jun, 2025	$135.4	$128.0	$7.48	10,002,030.0	+4.90%
May, 2025	$130.4	$121.3	$9.04	9,825,788.0	+6.52%
Apr, 2025	$123.8	$105.2	$18.63	15,233,694.0	-0.68%
Mar, 2025	$130.6	$119.2	$11.40	13,673,506.0	-6.14%
Feb, 2025	$134.2	$127.4	$6.77	12,903,455.0	-1.79%
Jan, 2025	$134.5	$126.5	$7.98	14,807,479.0	+2.67%

Ishares Trust Ishares Esg Aware Msci Usa Etf Stock (ESGU) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$134.3	$127.8	$6.50	22,825,697.0	-2.53%
Nov, 2024	$132.9	$124.8	$8.09	13,406,272.0	+6.51%
Oct, 2024	$128.7	$124.3	$4.39	9,246,176.0	-1.24%
Sep, 2024	$126.3	$118.4	$7.94	9,120,838.0	+1.91%
Aug, 2024	$123.9	$111.9	$12.06	11,582,876.0	+2.28%
Jul, 2024	$124.1	$118.0	$6.16	17,721,218.0	+1.46%
Jun, 2024	$120.7	$114.5	$6.12	21,355,725.0	+3.29%
May, 2024	$117.1	$109.8	$7.36	15,665,777.0	+4.75%
Apr, 2024	$115.2	$108.4	$6.84	17,174,486.0	-4.07%
Mar, 2024	$115.3	$111.0	$4.32	25,296,421.0	+2.87%
Feb, 2024	$112.1	$106.5	$5.65	13,274,424.0	+5.13%
Jan, 2024	$108.2	$102.7	$5.50	19,634,006.0	+1.32%