iShares ESG Aware MSCI USA ETF (ESGU) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 169.18 | 169.67 | 168.79 | 169.54 | +0.63% | 291,400 |
| 2026-08-06 | 168.72 | 169.13 | 168.22 | 168.48 | -0.17% | 243,100 |
| 2026-08-05 | 170.07 | 170.40 | 168.72 | 168.76 | -0.20% | 423,200 |
| 2026-08-04 | 166.57 | 169.61 | 166.57 | 169.10 | +1.80% | 302,200 |
| 2026-08-03 | 164.21 | 166.30 | 164.12 | 166.11 | +1.50% | 362,600 |
| 2026-07-31 | 163.14 | 164.16 | 161.76 | 163.65 | +0.71% | 402,500 |
| 2026-07-30 | 161.32 | 162.68 | 161.05 | 162.50 | +1.65% | 399,300 |
| 2026-07-29 | 162.17 | 162.81 | 159.83 | 159.87 | -1.58% | 274,300 |
| 2026-07-28 | 162.09 | 162.85 | 161.36 | 162.43 | +0.21% | 1,524,500 |
| 2026-07-27 | 163.13 | 163.50 | 161.40 | 162.09 | +0.02% | 559,500 |
| 2026-07-24 | 161.91 | 163.05 | 161.68 | 162.05 | +0.11% | 249,200 |
| 2026-07-23 | 162.21 | 162.78 | 161.23 | 161.87 | -1.21% | 727,900 |
| 2026-07-22 | 163.59 | 164.43 | 163.59 | 163.86 | -0.11% | 293,700 |
| 2026-07-21 | 163.59 | 164.20 | 163.22 | 164.04 | +0.83% | 236,700 |
| 2026-07-20 | 163.75 | 164.24 | 162.64 | 162.69 | -0.23% | 289,100 |
| 2026-07-17 | 162.67 | 163.93 | 162.53 | 163.06 | -1.06% | 267,900 |
| 2026-07-16 | 165.23 | 165.53 | 164.15 | 164.80 | -0.60% | 166,900 |
| 2026-07-15 | 165.64 | 165.97 | 164.71 | 165.80 | +0.34% | 208,100 |
| 2026-07-14 | 164.76 | 165.50 | 164.52 | 165.23 | +0.43% | 264,900 |
| 2026-07-13 | 165.04 | 165.41 | 164.26 | 164.53 | -0.69% | 286,000 |
| 2026-07-10 | 165.04 | 165.75 | 164.27 | 165.68 | +0.41% | 199,800 |
| 2026-07-09 | 163.94 | 165.02 | 163.79 | 165.00 | +0.86% | 264,800 |
| 2026-07-08 | 163.23 | 163.74 | 162.33 | 163.60 | -0.30% | 225,300 |
| 2026-07-07 | 164.47 | 164.59 | 163.50 | 164.09 | -0.54% | 210,500 |
| 2026-07-06 | 164.18 | 165.04 | 163.98 | 164.98 | +0.97% | 303,900 |
| 2026-07-02 | 163.86 | 164.80 | 162.38 | 163.40 | -0.12% | 290,000 |
| 2026-07-01 | 163.26 | 164.44 | 162.91 | 163.60 | -0.04% | 536,300 |
| 2026-06-30 | 162.45 | 163.97 | 162.45 | 163.67 | +0.70% | 327,600 |
| 2026-06-29 | 161.31 | 162.64 | 160.53 | 162.54 | +1.47% | 298,100 |
| 2026-06-26 | 159.78 | 161.27 | 159.32 | 160.19 | -0.27% | 374,300 |
| 2026-06-25 | 161.75 | 161.91 | 159.90 | 160.62 | +0.00% | 323,800 |
| 2026-06-24 | 160.89 | 162.10 | 160.12 | 160.62 | -0.06% | 1,162,600 |
| 2026-06-23 | 160.42 | 161.86 | 160.31 | 160.71 | -1.34% | 284,200 |
| 2026-06-22 | 163.54 | 164.07 | 162.62 | 162.89 | -0.21% | 898,200 |
| 2026-06-18 | 163.69 | 163.69 | 162.75 | 163.23 | +0.96% | 456,300 |
| 2026-06-17 | 163.91 | 164.11 | 161.39 | 161.68 | -1.17% | 427,900 |
| 2026-06-16 | 164.54 | 164.87 | 163.52 | 163.60 | -0.72% | 361,300 |
| 2026-06-15 | 164.06 | 165.08 | 164.06 | 164.78 | +1.63% | 919,300 |
| 2026-06-12 | 161.94 | 162.76 | 160.75 | 162.14 | +0.48% | 530,230 |
| 2026-06-11 | 159.30 | 161.77 | 158.49 | 161.36 | +1.64% | 407,352 |
| 2026-06-10 | 160.42 | 161.44 | 158.61 | 158.75 | -1.54% | 445,174 |
| 2026-06-09 | 162.57 | 163.34 | 157.88 | 161.24 | -0.22% | 570,595 |
| 2026-06-08 | 162.44 | 163.01 | 161.47 | 161.60 | +0.27% | 1,248,915 |
| 2026-06-05 | 164.58 | 164.72 | 160.89 | 161.16 | -2.76% | 608,300 |
| 2026-06-04 | 164.52 | 166.00 | 164.27 | 165.73 | +0.42% | 202,000 |
| 2026-06-03 | 166.07 | 166.15 | 164.94 | 165.04 | -0.79% | 317,500 |
| 2026-06-02 | 165.66 | 166.46 | 165.64 | 166.36 | +0.28% | 349,200 |
| 2026-06-01 | 165.03 | 166.23 | 164.89 | 165.89 | +0.42% | 469,300 |
| 2026-05-29 | 165.00 | 165.57 | 164.88 | 165.20 | +0.27% | 794,000 |
| 2026-05-28 | 163.75 | 164.85 | 163.57 | 164.75 | +0.64% | 444,300 |
| 2026-05-27 | 163.83 | 164.00 | 163.35 | 163.70 | -0.07% | 252,000 |
| 2026-05-26 | 163.65 | 164.10 | 163.28 | 163.82 | +0.68% | 359,100 |
| 2026-05-22 | 162.88 | 163.39 | 162.43 | 162.72 | +0.50% | 370,200 |
| 2026-05-21 | 160.91 | 162.33 | 160.78 | 161.91 | +0.17% | 484,400 |
| 2026-05-20 | 160.15 | 161.69 | 159.93 | 161.64 | +1.11% | 560,200 |
| 2026-05-19 | 159.97 | 160.68 | 159.38 | 159.87 | -0.58% | 292,400 |
| 2026-05-18 | 160.97 | 161.47 | 159.78 | 160.81 | +0.01% | 805,800 |
| 2026-05-15 | 161.52 | 161.78 | 160.57 | 160.80 | -1.24% | 441,500 |
| 2026-05-14 | 161.82 | 163.15 | 161.82 | 162.82 | +0.84% | 319,600 |
| 2026-05-13 | 160.65 | 161.78 | 160.02 | 161.47 | +0.48% | 418,300 |
| 2026-05-12 | 160.23 | 160.70 | 159.22 | 160.70 | -0.19% | 394,400 |
| 2026-05-11 | 160.22 | 161.22 | 160.11 | 161.00 | +0.34% | 446,900 |
| 2026-05-08 | 159.96 | 160.54 | 159.76 | 160.45 | +0.73% | 346,800 |
| 2026-05-07 | 160.07 | 160.34 | 158.97 | 159.29 | -0.37% | 463,200 |
| 2026-05-06 | 158.66 | 160.04 | 158.63 | 159.88 | +1.35% | 314,100 |
| 2026-05-05 | 157.20 | 157.98 | 157.20 | 157.75 | +0.85% | 293,300 |
| 2026-05-04 | 156.72 | 157.27 | 155.74 | 156.42 | -0.31% | 265,300 |
| 2026-05-01 | 157.00 | 157.78 | 156.90 | 156.91 | +0.20% | 357,600 |
| 2026-04-30 | 155.51 | 156.66 | 154.68 | 156.60 | +1.05% | 351,200 |
| 2026-04-29 | 154.82 | 155.04 | 154.25 | 154.98 | +0.10% | 540,300 |
| 2026-04-28 | 154.84 | 155.04 | 154.32 | 154.82 | -0.54% | 316,200 |
| 2026-04-27 | 155.10 | 155.73 | 155.02 | 155.66 | +0.19% | 564,200 |
| 2026-04-24 | 154.58 | 155.45 | 154.23 | 155.36 | +0.86% | 262,700 |
| 2026-04-23 | 154.34 | 154.85 | 152.65 | 154.04 | -0.48% | 224,600 |
| 2026-04-22 | 154.33 | 154.83 | 154.23 | 154.78 | +0.94% | 191,500 |
| 2026-04-21 | 154.65 | 154.88 | 152.99 | 153.34 | -0.56% | 635,900 |
| 2026-04-20 | 154.12 | 154.41 | 153.62 | 154.21 | -0.13% | 298,100 |
| 2026-04-17 | 153.57 | 154.88 | 153.49 | 154.41 | +1.25% | 437,443 |
| 2026-04-16 | 152.23 | 152.77 | 151.81 | 152.51 | +0.32% | 250,789 |
| 2026-04-15 | 151.02 | 152.13 | 150.82 | 152.03 | +0.83% | 369,584 |
| 2026-04-14 | 149.48 | 150.78 | 149.48 | 150.78 | +1.26% | 238,581 |
| 2026-04-13 | 146.98 | 149.00 | 146.89 | 148.91 | +0.97% | 272,311 |
| 2026-04-10 | 147.94 | 148.15 | 147.35 | 147.48 | -0.12% | 152,274 |
| 2026-04-09 | 146.89 | 147.92 | 146.45 | 147.66 | +0.39% | 418,405 |
| 2026-04-08 | 147.21 | 147.40 | 146.18 | 147.08 | +2.49% | 449,123 |
| 2026-04-07 | 143.12 | 143.52 | 141.69 | 143.50 | -0.01% | 628,879 |
| 2026-04-06 | 142.66 | 143.53 | 142.66 | 143.52 | +0.57% | 428,104 |
| 2026-04-02 | 140.52 | 143.17 | 140.30 | 142.70 | +0.18% | 494,466 |
| 2026-04-01 | 142.29 | 143.24 | 142.01 | 142.44 | +0.72% | 1,232,258 |
| 2026-03-31 | 138.97 | 141.65 | 138.69 | 141.42 | +2.93% | 1,352,575 |
| 2026-03-30 | 139.02 | 139.08 | 136.82 | 137.39 | -0.32% | 387,303 |
| 2026-03-27 | 139.56 | 139.62 | 137.63 | 137.83 | -1.78% | 691,037 |
| 2026-03-26 | 141.86 | 142.50 | 140.27 | 140.33 | -1.74% | 730,128 |
| 2026-03-25 | 143.21 | 143.69 | 142.22 | 142.82 | +0.56% | 688,658 |
| 2026-03-24 | 141.75 | 142.78 | 141.29 | 142.02 | -0.41% | 1,089,134 |
| 2026-03-23 | 143.05 | 144.13 | 142.25 | 142.61 | +1.13% | 1,359,583 |
| 2026-03-20 | 142.97 | 142.97 | 140.23 | 141.01 | -1.46% | 1,066,078 |
| 2026-03-19 | 142.30 | 143.79 | 141.94 | 143.10 | -0.20% | 1,198,693 |
| 2026-03-18 | 144.75 | 145.10 | 143.33 | 143.38 | -1.38% | 909,819 |
| 2026-03-17 | 145.58 | 146.11 | 145.18 | 145.39 | +0.08% | 269,746 |
| 2026-03-16 | 144.96 | 145.92 | 144.87 | 145.27 | +1.06% | 514,857 |
| 2026-03-13 | 145.19 | 146.00 | 143.56 | 143.74 | -0.57% | 931,681 |
| 2026-03-12 | 145.80 | 145.91 | 144.56 | 144.56 | -1.69% | 495,177 |
| 2026-03-11 | 147.45 | 147.84 | 146.39 | 147.05 | -0.09% | 909,883 |
| 2026-03-10 | 147.52 | 148.56 | 146.68 | 147.18 | -0.19% | 642,201 |
| 2026-03-09 | 144.84 | 147.77 | 143.97 | 147.46 | +0.85% | 786,484 |
| 2026-03-06 | 146.23 | 147.04 | 145.65 | 146.22 | -1.28% | 469,589 |
| 2026-03-05 | 148.22 | 149.08 | 146.93 | 148.11 | -0.60% | 403,533 |
| 2026-03-04 | 148.13 | 149.40 | 147.82 | 149.00 | +0.72% | 474,721 |
| 2026-03-03 | 146.96 | 148.47 | 145.63 | 147.94 | -0.89% | 889,097 |
| 2026-03-02 | 147.51 | 149.78 | 147.50 | 149.27 | +0.05% | 537,809 |
| 2026-02-27 | 148.29 | 149.26 | 148.09 | 149.19 | -0.44% | 292,570 |
| 2026-02-26 | 150.59 | 150.64 | 148.82 | 149.85 | -0.49% | 270,397 |
| 2026-02-25 | 149.79 | 150.67 | 149.79 | 150.59 | +0.86% | 727,309 |
| 2026-02-24 | 147.98 | 149.47 | 147.67 | 149.31 | +0.80% | 325,063 |
| 2026-02-23 | 149.43 | 149.89 | 147.76 | 148.12 | -1.21% | 395,689 |
| 2026-02-20 | 148.43 | 150.09 | 148.43 | 149.94 | +0.72% | 587,051 |
| 2026-02-19 | 148.60 | 149.17 | 148.26 | 148.87 | -0.25% | 404,479 |
| 2026-02-18 | 148.83 | 149.83 | 148.43 | 149.24 | +0.55% | 448,772 |
| 2026-02-17 | 147.75 | 148.83 | 146.85 | 148.42 | +0.14% | 583,880 |
| 2026-02-13 | 147.91 | 149.21 | 147.27 | 148.21 | +0.22% | 360,756 |
| 2026-02-12 | 150.83 | 151.07 | 147.72 | 147.89 | -1.69% | 488,473 |
| 2026-02-11 | 151.48 | 151.57 | 149.77 | 150.43 | -0.03% | 654,506 |
| 2026-02-10 | 151.10 | 151.39 | 150.37 | 150.48 | -0.30% | 456,764 |
| 2026-02-09 | 149.88 | 151.35 | 149.66 | 150.93 | +0.51% | 1,187,985 |
| 2026-02-06 | 148.12 | 150.45 | 147.94 | 150.16 | +2.06% | 545,853 |
| 2026-02-05 | 147.85 | 148.45 | 146.79 | 147.13 | -1.24% | 1,208,255 |
| 2026-02-04 | 149.96 | 150.09 | 147.98 | 148.97 | -0.53% | 1,433,552 |
| 2026-02-03 | 151.59 | 151.69 | 148.67 | 149.77 | -1.14% | 1,044,557 |
| 2026-02-02 | 150.15 | 151.77 | 150.15 | 151.49 | +0.48% | 712,222 |
| 2026-01-30 | 150.71 | 151.30 | 149.71 | 150.77 | -0.35% | 807,964 |
| 2026-01-29 | 151.83 | 152.09 | 149.30 | 151.30 | -0.32% | 1,068,972 |
| 2026-01-28 | 152.08 | 152.31 | 151.45 | 151.79 | +0.05% | 835,345 |
| 2026-01-27 | 151.41 | 151.94 | 151.28 | 151.71 | +0.38% | 336,062 |
| 2026-01-26 | 150.59 | 151.37 | 150.47 | 151.13 | +0.59% | 424,379 |
| 2026-01-23 | 150.09 | 150.62 | 149.88 | 150.24 | -0.02% | 396,657 |
| 2026-01-22 | 150.29 | 150.64 | 149.76 | 150.27 | +0.69% | 551,167 |
| 2026-01-21 | 147.99 | 150.02 | 147.77 | 149.24 | +1.14% | 1,606,477 |
| 2026-01-20 | 148.43 | 149.21 | 147.36 | 147.56 | -2.13% | 918,659 |
| 2026-01-16 | 151.22 | 151.33 | 150.48 | 150.77 | -0.09% | 207,074 |
| 2026-01-15 | 151.37 | 151.64 | 150.70 | 150.90 | +0.29% | 271,963 |
| 2026-01-14 | 150.60 | 150.75 | 149.55 | 150.46 | -0.52% | 776,579 |
| 2026-01-13 | 151.75 | 151.75 | 150.70 | 151.24 | -0.25% | 708,109 |
| 2026-01-12 | 150.58 | 151.79 | 150.58 | 151.62 | +0.12% | 369,347 |
| 2026-01-09 | 150.81 | 151.70 | 150.48 | 151.44 | +0.58% | 474,270 |
| 2026-01-08 | 150.48 | 150.87 | 150.28 | 150.57 | -0.13% | 294,537 |
| 2026-01-07 | 151.25 | 151.69 | 150.71 | 150.77 | -0.30% | 315,350 |
| 2026-01-06 | 150.21 | 151.34 | 150.18 | 151.22 | +0.67% | 501,860 |
| 2026-01-05 | 149.83 | 150.58 | 149.83 | 150.21 | +0.68% | 892,993 |
| 2026-01-02 | 149.75 | 150.01 | 148.49 | 149.19 | +0.14% | 730,763 |
| 2025-12-31 | 150.12 | 150.21 | 148.94 | 148.98 | -0.77% | 485,964 |
| 2025-12-30 | 150.22 | 150.48 | 150.06 | 150.14 | -0.15% | 573,202 |
| 2025-12-29 | 150.21 | 150.69 | 149.98 | 150.37 | -0.37% | 582,171 |
| 2025-12-26 | 150.96 | 151.16 | 150.69 | 150.93 | +0.03% | 1,294,511 |
| 2025-12-24 | 150.31 | 150.99 | 150.31 | 150.88 | +0.32% | 1,499,543 |
| 2025-12-23 | 149.47 | 150.43 | 149.47 | 150.40 | +0.41% | 342,828 |
| 2025-12-22 | 149.51 | 149.86 | 149.32 | 149.78 | +0.65% | 344,718 |
| 2025-12-19 | 147.99 | 148.95 | 147.99 | 148.81 | +0.94% | 360,535 |
| 2025-12-18 | 147.77 | 148.37 | 147.13 | 147.43 | +0.77% | 360,247 |
| 2025-12-17 | 148.15 | 148.31 | 146.30 | 146.31 | -1.18% | 1,211,974 |
| 2025-12-16 | 147.99 | 148.50 | 147.22 | 148.06 | -0.48% | 1,444,881 |
| 2025-12-15 | 150.06 | 150.06 | 148.59 | 148.78 | -0.25% | 458,808 |
| 2025-12-12 | 150.57 | 150.79 | 148.64 | 149.15 | -1.13% | 543,846 |
| 2025-12-11 | 149.99 | 150.91 | 149.35 | 150.85 | +0.26% | 496,474 |
| 2025-12-10 | 149.32 | 150.78 | 149.12 | 150.46 | +0.67% | 563,464 |
| 2025-12-09 | 149.54 | 150.03 | 149.38 | 149.46 | -0.14% | 602,972 |
| 2025-12-08 | 150.29 | 150.29 | 149.24 | 149.67 | -0.27% | 406,622 |
| 2025-12-05 | 149.91 | 150.65 | 149.83 | 150.07 | +0.19% | 323,664 |
| 2025-12-04 | 149.93 | 149.93 | 149.15 | 149.78 | +0.11% | 614,715 |
| 2025-12-03 | 148.85 | 149.81 | 148.70 | 149.61 | +0.37% | 1,219,837 |
| 2025-12-02 | 149.24 | 149.58 | 148.62 | 149.06 | +0.22% | 339,807 |
| 2025-12-01 | 148.50 | 149.34 | 148.40 | 148.74 | -0.47% | 265,829 |
| 2025-11-28 | 149.00 | 149.48 | 148.82 | 149.44 | +0.57% | 589,352 |
| 2025-11-26 | 148.16 | 149.06 | 148.07 | 148.60 | +0.66% | 826,452 |
| 2025-11-25 | 146.20 | 147.89 | 145.32 | 147.62 | +0.95% | 504,904 |
| 2025-11-24 | 144.82 | 146.51 | 144.63 | 146.23 | +1.51% | 656,424 |
| 2025-11-21 | 143.06 | 145.29 | 142.25 | 144.06 | +1.00% | 830,387 |
| 2025-11-20 | 147.36 | 147.70 | 142.49 | 142.64 | -1.61% | 884,128 |
| 2025-11-19 | 144.49 | 145.99 | 144.12 | 144.98 | +0.39% | 396,429 |
| 2025-11-18 | 144.67 | 145.48 | 143.47 | 144.42 | -0.83% | 985,198 |
| 2025-11-17 | 146.49 | 147.43 | 144.90 | 145.63 | -0.86% | 962,819 |
| 2025-11-14 | 145.58 | 147.94 | 145.20 | 146.89 | -0.17% | 1,410,781 |
| 2025-11-13 | 149.05 | 149.12 | 146.82 | 147.14 | -1.78% | 507,592 |
| 2025-11-12 | 150.07 | 150.19 | 149.32 | 149.80 | +0.11% | 327,012 |
| 2025-11-11 | 148.88 | 149.82 | 148.82 | 149.64 | +0.16% | 407,826 |
| 2025-11-10 | 148.45 | 149.57 | 147.99 | 149.40 | +1.59% | 517,832 |
| 2025-11-07 | 146.10 | 147.08 | 144.85 | 147.06 | +0.12% | 594,163 |
| 2025-11-06 | 148.29 | 148.50 | 146.52 | 146.89 | -1.12% | 503,058 |
| 2025-11-05 | 147.91 | 149.30 | 147.82 | 148.55 | +0.33% | 759,060 |
| 2025-11-04 | 148.14 | 149.15 | 147.91 | 148.06 | -1.25% | 612,396 |
| 2025-11-03 | 150.35 | 150.35 | 149.10 | 149.94 | +0.21% | 318,938 |
| 2025-10-31 | 150.15 | 150.17 | 148.99 | 149.62 | +0.47% | 302,382 |
| 2025-10-30 | 149.60 | 150.31 | 148.92 | 148.92 | -0.96% | 554,592 |
| 2025-10-29 | 150.67 | 150.93 | 149.44 | 150.36 | +0.01% | 436,897 |
| 2025-10-28 | 150.33 | 150.78 | 149.92 | 150.34 | +0.21% | 1,474,227 |
| 2025-10-27 | 149.47 | 150.07 | 149.32 | 150.03 | +1.21% | 243,603 |
| 2025-10-24 | 147.96 | 148.49 | 147.92 | 148.23 | +0.86% | 306,860 |
| 2025-10-23 | 146.14 | 147.22 | 146.08 | 146.96 | +0.63% | 557,874 |
| 2025-10-22 | 147.04 | 147.04 | 145.08 | 146.04 | -0.61% | 407,664 |
| 2025-10-21 | 146.82 | 147.33 | 146.59 | 146.94 | +0.08% | 606,185 |
| 2025-10-20 | 145.97 | 147.04 | 145.97 | 146.82 | +1.06% | 555,956 |
| 2025-10-17 | 144.06 | 145.54 | 143.91 | 145.28 | +0.55% | 376,709 |
| 2025-10-16 | 145.71 | 146.14 | 143.71 | 144.48 | -0.59% | 390,598 |
| 2025-10-15 | 145.74 | 146.50 | 144.09 | 145.34 | +0.46% | 390,334 |
| 2025-10-14 | 143.57 | 145.49 | 142.75 | 144.68 | -0.17% | 960,140 |
| 2025-10-13 | 144.44 | 145.30 | 144.30 | 144.92 | +1.47% | 1,495,396 |
| 2025-10-10 | 147.01 | 147.42 | 142.76 | 142.82 | -2.70% | 899,652 |
| 2025-10-09 | 147.22 | 147.36 | 146.43 | 146.78 | -0.28% | 668,981 |
| 2025-10-08 | 146.61 | 147.22 | 146.38 | 147.19 | +0.63% | 350,093 |
| 2025-10-07 | 147.10 | 147.21 | 145.92 | 146.27 | -0.45% | 652,755 |
| 2025-10-06 | 146.95 | 147.12 | 146.44 | 146.93 | +0.32% | 428,273 |
| 2025-10-03 | 146.53 | 147.17 | 146.20 | 146.46 | +0.01% | 463,324 |
| 2025-10-02 | 146.57 | 146.59 | 145.84 | 146.44 | +0.21% | 541,660 |
| 2025-10-01 | 144.95 | 146.28 | 144.95 | 146.14 | +0.37% | 693,474 |
| 2025-09-30 | 144.96 | 145.72 | 144.64 | 145.60 | +0.28% | 641,354 |
| 2025-09-29 | 145.31 | 145.51 | 144.81 | 145.19 | +0.30% | 1,125,168 |
| 2025-09-26 | 144.13 | 144.83 | 143.83 | 144.75 | +0.63% | 547,509 |
| 2025-09-25 | 143.89 | 144.15 | 143.06 | 143.84 | -0.51% | 443,368 |
| 2025-09-24 | 145.34 | 145.34 | 144.24 | 144.58 | -0.31% | 405,146 |
| 2025-09-23 | 145.87 | 145.94 | 144.76 | 145.03 | -0.57% | 430,443 |
| 2025-09-22 | 144.81 | 145.94 | 144.81 | 145.86 | +0.50% | 658,503 |
| 2025-09-19 | 144.93 | 145.28 | 144.39 | 145.14 | +0.48% | 381,707 |
| 2025-09-18 | 144.30 | 145.01 | 143.96 | 144.45 | +0.56% | 727,526 |
| 2025-09-17 | 143.70 | 144.19 | 142.54 | 143.64 | -0.06% | 744,843 |
| 2025-09-16 | 144.07 | 144.21 | 143.54 | 143.73 | -0.44% | 1,559,112 |
| 2025-09-15 | 144.03 | 144.43 | 144.03 | 144.37 | +0.54% | 703,192 |
| 2025-09-12 | 143.72 | 144.00 | 143.52 | 143.59 | -0.11% | 729,483 |
| 2025-09-11 | 142.89 | 143.89 | 142.80 | 143.75 | +0.88% | 860,046 |
| 2025-09-10 | 142.84 | 143.02 | 142.12 | 142.50 | +0.26% | 704,044 |
| 2025-09-09 | 141.77 | 142.23 | 141.41 | 142.13 | +0.23% | 473,835 |
| 2025-09-08 | 141.81 | 141.99 | 141.44 | 141.80 | +0.27% | 540,859 |
| 2025-09-05 | 142.35 | 142.39 | 140.53 | 141.42 | -0.21% | 319,665 |
| 2025-09-04 | 140.70 | 141.72 | 140.45 | 141.72 | +0.80% | 348,810 |
| 2025-09-03 | 140.42 | 140.73 | 139.88 | 140.59 | +0.48% | 318,884 |
| 2025-09-02 | 139.16 | 139.96 | 138.75 | 139.92 | -0.78% | 374,541 |
| 2025-08-29 | 141.65 | 141.66 | 140.67 | 141.02 | -0.67% | 283,821 |
| 2025-08-28 | 141.50 | 142.06 | 141.25 | 141.97 | +0.38% | 499,681 |
| 2025-08-27 | 140.90 | 141.55 | 140.90 | 141.43 | +0.28% | 325,702 |
| 2025-08-26 | 140.41 | 141.08 | 140.29 | 141.03 | +0.43% | 190,949 |
| 2025-08-25 | 140.75 | 141.06 | 140.41 | 140.43 | -0.46% | 1,091,932 |
| 2025-08-22 | 139.28 | 141.35 | 139.28 | 141.08 | +1.56% | 308,828 |
| 2025-08-21 | 138.99 | 139.43 | 138.57 | 138.91 | -0.37% | 564,759 |
| 2025-08-20 | 139.58 | 139.67 | 138.24 | 139.42 | -0.24% | 301,127 |
| 2025-08-19 | 140.62 | 140.77 | 139.51 | 139.76 | -0.59% | 398,366 |
| 2025-08-18 | 140.37 | 140.72 | 140.32 | 140.59 | -0.01% | 453,128 |
| 2025-08-15 | 141.13 | 141.13 | 140.39 | 140.60 | -0.13% | 262,586 |
| 2025-08-14 | 140.42 | 141.06 | 140.39 | 140.78 | -0.12% | 262,272 |
| 2025-08-13 | 140.89 | 141.15 | 140.50 | 140.95 | +0.36% | 348,170 |
| 2025-08-12 | 139.48 | 140.48 | 139.13 | 140.44 | +1.07% | 691,201 |
| 2025-08-11 | 139.35 | 139.71 | 138.72 | 138.96 | -0.28% | 276,104 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.99%). Worst month: Dec (-1.39%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares ESG Aware MSCI USA ETF's (ESGU) latest close?
169.54 on 2026-08-07, from the Closelook data lake's daily price record.
What is ESGU's 52-week high and low?
170.40 high and 136.82 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares ESG Aware MSCI USA ETF's strongest and weakest month historically?
Historically, ESGU's strongest calendar month has been Nov (average +4.99%) and its weakest Dec (average -1.39%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.