Indicators

Markets:

News

iShares ESG Aware MSCI USA ETF (NQ:ESGU)

151.34 +0.77 (+0.51%)

Streaming Delayed Price Updated: 11:17 AM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2026	150.48	150.87	150.28	150.57	294,538	-0.20(-0.13%)
Jan 07, 2026	151.25	151.69	150.71	150.77	315,351	-0.45(-0.30%)
Jan 06, 2026	150.21	151.34	150.18	151.22	501,861	+1.01(+0.67%)
Jan 05, 2026	149.83	150.58	149.83	150.21	892,994	+1.02(+0.68%)
Jan 02, 2026	149.75	150.01	148.49	149.19	730,764	+0.21(+0.14%)
Dec 31, 2025	150.12	150.21	148.94	148.98	485,965	-1.16(-0.77%)
Dec 30, 2025	150.22	150.48	150.06	150.14	573,172	-0.23(-0.15%)
Dec 29, 2025	150.21	150.69	149.98	150.37	582,172	-0.56(-0.37%)
Dec 26, 2025	150.96	151.16	150.69	150.93	1,294,511	+0.05(+0.03%)
Dec 24, 2025	150.31	150.99	150.31	150.88	1,499,543	+0.48(+0.32%)
Dec 23, 2025	149.47	150.43	149.47	150.40	342,828	+0.62(+0.41%)
Dec 22, 2025	149.51	149.86	149.32	149.78	344,719	+0.97(+0.65%)
Dec 19, 2025	147.99	148.95	147.99	148.81	360,535	+1.38(+0.94%)
Dec 18, 2025	147.77	148.37	147.13	147.43	360,248	+1.12(+0.77%)
Dec 17, 2025	148.15	148.31	146.30	146.31	1,211,965	-1.75(-1.18%)
Dec 16, 2025	147.99	148.50	147.22	148.06	1,444,881	-0.26(-0.18%)
Dec 15, 2025	149.60	149.60	148.14	148.32	460,215	-0.37(-0.25%)
Dec 12, 2025	150.11	150.33	148.19	148.69	545,515	-1.70(-1.13%)
Dec 11, 2025	149.53	150.45	148.90	150.39	497,983	+0.39(+0.26%)
Dec 10, 2025	148.86	150.32	148.66	150.00	565,192	+1.00(+0.67%)
Dec 09, 2025	149.08	149.57	148.93	149.00	604,820	-0.21(-0.14%)
Dec 08, 2025	149.83	149.83	148.78	149.21	405,678	-0.40(-0.27%)
Dec 05, 2025	149.45	150.18	149.37	149.61	324,657	+0.29(+0.19%)
Dec 04, 2025	149.47	149.47	148.70	149.32	616,596	+0.17(+0.11%)
Dec 03, 2025	148.40	149.36	148.25	149.15	1,223,580	+0.55(+0.37%)
Dec 02, 2025	148.78	149.12	148.16	148.60	340,850	+0.32(+0.22%)
Dec 01, 2025	148.05	148.88	147.94	148.28	266,731	-0.70(-0.47%)
Nov 28, 2025	148.54	149.02	148.37	148.98	591,160	+0.84(+0.56%)
Nov 26, 2025	147.71	148.60	147.62	148.15	828,988	+0.98(+0.66%)
Nov 25, 2025	145.75	147.44	144.88	147.17	506,453	+1.39(+0.95%)
Nov 24, 2025	144.38	146.07	144.18	145.78	658,438	+2.16(+1.51%)
Nov 21, 2025	142.62	144.85	141.81	143.62	832,935	+1.41(+1.00%)
Nov 20, 2025	146.91	147.25	142.05	142.20	886,841	-2.33(-1.61%)
Nov 19, 2025	144.05	145.54	143.68	144.54	397,646	+0.56(+0.39%)
Nov 18, 2025	144.23	145.03	143.03	143.98	988,221	-1.21(-0.83%)
Nov 17, 2025	146.04	146.98	144.46	145.19	965,672	-1.26(-0.86%)
Nov 14, 2025	145.13	147.49	144.76	146.44	1,415,109	-0.25(-0.17%)
Nov 13, 2025	148.59	148.66	146.37	146.69	509,150	-2.65(-1.78%)
Nov 12, 2025	149.61	149.73	148.86	149.34	327,930	+0.16(+0.11%)
Nov 11, 2025	148.43	149.36	148.37	149.18	409,078	+0.24(+0.16%)
Nov 10, 2025	148.00	149.11	147.54	148.94	519,414	+2.33(+1.59%)
Nov 07, 2025	145.65	146.63	144.41	146.61	595,987	+0.17(+0.12%)
Nov 06, 2025	147.84	148.05	146.07	146.44	504,601	-1.66(-1.12%)
Nov 05, 2025	147.46	148.84	147.37	148.10	761,389	+0.49(+0.33%)
Nov 04, 2025	147.69	148.69	147.46	147.61	614,274	-1.87(-1.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.