NasdaqGM - Delayed Quote
USD
iShares ESG Aware MSCI USA ETF (ESGU)
165.22
-3.15
(-1.87%)
At close: October 30 at 4:00:01 PM EDT
Trade ESGU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
166.44
166.70
164.11
165.22
165.22
521,600
Oct 29, 2026
168.01
168.54
167.73
168.37
168.37
440,400
Oct 28, 2026
169.08
169.34
168.51
169.15
169.15
311,400
Oct 27, 2026
168.03
168.93
167.61
168.67
168.67
213,200
Oct 26, 2026
166.97
168.07
166.73
167.55
167.55
453,100
Oct 23, 2026
166.59
167.13
166.13
166.36
166.36
403,400
Oct 22, 2026
167.59
167.91
166.64
167.17
167.17
360,900
Oct 21, 2026
168.54
169.40
168.09
169.13
169.13
583,800
Oct 20, 2026
167.45
168.85
167.13
168.07
168.07
1,971,300
Oct 19, 2026
167.70
168.38
167.44
167.55
167.55
328,600
Oct 16, 2026
168.80
169.36
166.34
166.85
166.85
310,700
Oct 15, 2026
167.45
168.93
167.03
168.72
168.72
578,900
Oct 14, 2026
169.71
169.82
167.69
168.06
168.06
272,400
Oct 13, 2026
170.03
170.53
169.83
170.28
170.28
270,400
Oct 12, 2026
170.63
170.65
170.16
170.34
170.34
185,500
Oct 9, 2026
170.04
170.66
169.69
170.52
170.52
464,200
Oct 8, 2026
169.77
169.98
168.58
169.39
169.39
323,300
Oct 7, 2026
169.91
170.23
169.29
170.08
170.08
247,800
Oct 6, 2026
170.35
171.09
170.32
170.65
170.65
283,800
Oct 5, 2026
168.39
169.91
168.39
169.59
169.59
285,200
Oct 2, 2026
168.58
169.07
168.02
168.46
168.46
462,300
Oct 1, 2026
167.45
167.57
166.13
167.30
167.30
473,000
Sep 30, 2026
167.55
168.27
166.76
166.80
166.80
367,400
Sep 29, 2026
167.58
167.58
166.75
167.09
167.09
312,500
Sep 28, 2026
167.85
168.31
166.97
167.38
167.38
407,300
Sep 25, 2026
168.02
168.85
167.68
168.70
168.70
403,000
Sep 24, 2026
167.08
168.25
167.08
167.88
167.88
291,100
Sep 23, 2026
168.97
169.11
167.75
168.00
168.00
789,600
Sep 22, 2026
169.54
169.67
169.07
169.23
169.23
548,900
Sep 21, 2026
167.88
169.50
167.57
169.28
169.28
455,700
Sep 18, 2026
166.86
166.86
165.79
166.54
166.54
401,600
Sep 17, 2026
166.72
166.72
165.86
166.44
166.44
370,100
Sep 16, 2026
165.51
166.10
163.51
164.52
164.52
230,000
Sep 15, 2026
0.381
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
165.72
165.81
164.97
165.14
165.14
221,500
Sep 14, 2026
166.09
167.02
165.77
166.37
165.99
266,900
Sep 11, 2026
167.11
167.63
167.03
167.15
166.77
659,900
Sep 10, 2026
166.03
166.36
165.63
165.83
165.45
393,200
Sep 9, 2026
167.30
167.48
166.62
166.91
166.53
176,500
Sep 8, 2026
168.48
168.50
167.59
167.72
167.34
261,300
Sep 4, 2026
169.26
169.26
168.45
168.70
168.31
479,200
Sep 3, 2026
168.13
169.58
168.13
169.39
169.00
378,000
Sep 2, 2026
167.04
167.87
166.96
167.54
167.16
255,100
Sep 1, 2026
167.03
167.61
166.48
166.95
166.57
218,700
Aug 31, 2026
168.22
168.51
167.80
168.20
167.81
196,300
Aug 28, 2026
169.54
170.04
168.57
168.72
168.33
365,300
Aug 27, 2026
168.49
169.54
168.38
169.31
168.92
327,500
Aug 26, 2026
167.40
168.17
167.40
167.94
167.56
413,400
Aug 25, 2026
167.89
167.92
167.16
167.78
167.40
2,108,800
Aug 24, 2026
167.47
167.64
167.04
167.26
166.88
190,700
Aug 21, 2026
167.70
168.24
167.44
167.74
167.36
151,700
Aug 20, 2026
167.93
168.32
166.91
166.99
166.61
463,300
Aug 19, 2026
168.62
169.06
168.21
168.40
168.01
250,500
Aug 18, 2026
168.49
168.59
168.03
168.13
167.74
227,400
Aug 17, 2026
170.02
170.02
169.22
169.26
168.87
178,800
Aug 14, 2026
170.47
170.57
169.87
170.06
169.67
160,200
Aug 13, 2026
169.83
170.85
169.79
170.48
170.09
211,600
Aug 12, 2026
169.82
169.82
169.20
169.41
169.02
269,100
Aug 11, 2026
169.95
169.95
168.74
169.02
168.63
238,000
Aug 10, 2026
169.29
169.94
169.29
169.49
169.10
499,700
Aug 7, 2026
169.18
169.67
168.79
169.54
169.15
291,400
Aug 6, 2026
168.72
169.13
168.22
168.48
168.09
243,100
Aug 5, 2026
170.07
170.40
168.72
168.76
168.37
423,200
Aug 4, 2026
166.57
169.61
166.57
169.10
168.71
302,200
Aug 3, 2026
164.21
166.30
164.12
166.11
165.73
362,600
Jul 31, 2026
163.14
164.16
161.76
163.65
163.28
402,500
Jul 30, 2026
161.32
162.68
161.05
162.50
162.13
399,300
Jul 29, 2026
162.17
162.80
159.83
159.87
159.50
274,300
Jul 28, 2026
162.09
162.85
161.36
162.43
162.06
1,524,500
Jul 27, 2026
163.13
163.50
161.40
162.09
161.72
559,500
Jul 24, 2026
161.91
163.05
161.68
162.05
161.68
249,200
Jul 23, 2026
162.21
162.78
161.23
161.87
161.50
727,900
Jul 22, 2026
163.59
164.43
163.59
163.86
163.48
293,700
Jul 21, 2026
163.59
164.20
163.22
164.04
163.66
236,700
Jul 20, 2026
163.75
164.24
162.64
162.69
162.32
289,100
Jul 17, 2026
162.67
163.93
162.53
163.06
162.69
267,900
Jul 16, 2026
165.23
165.53
164.15
164.80
164.42
166,900
Jul 15, 2026
165.64
165.97
164.71
165.80
165.42
208,100
Jul 14, 2026
164.76
165.49
164.52
165.23
164.85
264,900
Jul 13, 2026
165.04
165.41
164.26
164.53
164.15
286,000
Jul 10, 2026
165.04
165.75
164.27
165.68
165.30
199,800
Jul 9, 2026
163.94
165.02
163.79
165.00
164.62
264,800
Jul 8, 2026
163.23
163.74
162.33
163.60
163.23
225,300
Jul 7, 2026
164.47
164.59
163.50
164.09
163.71
210,500
Jul 6, 2026
164.18
165.04
163.98
164.98
164.60
303,900
Jul 2, 2026
163.86
164.80
162.38
163.40
163.03
290,000
Jul 1, 2026
163.26
164.44
162.91
163.60
163.23
536,300
Jun 30, 2026
162.45
163.97
162.45
163.67
163.30
327,600
Jun 29, 2026
161.31
162.64
160.53
162.54
162.17
298,100
Jun 26, 2026
159.78
161.27
159.32
160.19
159.82
374,300
Jun 25, 2026
161.75
161.91
159.90
160.62
160.25
323,800
Jun 24, 2026
160.89
162.10
160.12
160.62
160.25
1,162,600
Jun 23, 2026
160.42
161.86
160.30
160.71
160.34
284,200
Jun 22, 2026
163.54
164.07
162.62
162.89
162.52
898,200
Jun 18, 2026
163.69
163.69
162.75
163.23
162.86
456,300
Jun 17, 2026
163.91
164.11
161.39
161.68
161.31
427,900
Jun 16, 2026
164.54
164.87
163.52
163.60
163.23
361,300
Jun 15, 2026
0.343
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
164.06
165.08
164.06
164.78
164.40
919,300
Jun 12, 2026
161.94
162.76
160.75
162.14
161.43
530,200
Jun 11, 2026
159.30
161.77
158.49
161.36
160.65
407,300
Jun 10, 2026
160.42
161.45
158.61
158.75
158.05
445,100
Jun 9, 2026
162.57
163.34
157.88
161.24
160.53
570,600
Jun 8, 2026
162.44
163.01
161.46
161.60
160.89
1,248,900
Jun 5, 2026
164.58
164.72
160.89
161.16
160.45
608,300
Jun 4, 2026
164.52
166.00
164.27
165.73
165.00
202,000
Jun 3, 2026
166.07
166.15
164.94
165.04
164.31
317,500
Jun 2, 2026
165.66
166.46
165.64
166.36
165.63
349,200
Jun 1, 2026
165.03
166.23
164.89
165.89
165.16
469,300
May 29, 2026
165.00
165.57
164.88
165.20
164.47
794,000
May 28, 2026
163.75
164.85
163.57
164.75
164.02
444,300
May 27, 2026
163.83
164.00
163.35
163.70
162.98
252,000
May 26, 2026
163.65
164.10
163.29
163.82
163.10
359,100
May 22, 2026
162.88
163.39
162.43
162.72
162.00
370,200
May 21, 2026
160.91
162.33
160.78
161.91
161.20
484,400
May 20, 2026
160.15
161.69
159.93
161.64
160.93
560,200
May 19, 2026
159.97
160.68
159.38
159.87
159.17
292,400
May 18, 2026
160.97
161.47
159.78
160.81
160.10
805,800
May 15, 2026
161.52
161.77
160.57
160.80
160.09
441,500
May 14, 2026
161.82
163.15
161.82
162.82
162.10
319,600
May 13, 2026
160.65
161.78
160.02
161.47
160.76
418,300
May 12, 2026
160.23
160.70
159.22
160.70
159.99
394,400
May 11, 2026
160.22
161.22
160.11
161.00
160.29
446,900
May 8, 2026
159.96
160.54
159.76
160.45
159.74
346,800
May 7, 2026
160.07
160.34
158.97
159.29
158.59
463,200
May 6, 2026
158.66
160.04
158.63
159.88
159.18
314,100
May 5, 2026
157.20
157.98
157.20
157.75
157.06
293,300
May 4, 2026
156.72
157.27
155.74
156.42
155.73
265,300
May 1, 2026
157.00
157.78
156.90
156.91
156.22
357,600
Apr 30, 2026
155.51
156.66
154.68
156.60
155.91
351,200
Apr 29, 2026
154.82
155.04
154.25
154.98
154.30
540,300
Apr 28, 2026
154.84
155.04
154.32
154.82
154.14
316,200
Apr 27, 2026
155.10
155.73
155.02
155.66
154.97
564,200
Apr 24, 2026
154.58
155.45
154.23
155.36
154.68
262,700
Apr 23, 2026
154.34
154.85
152.65
154.04
153.36
224,600
Apr 22, 2026
154.33
154.83
154.23
154.78
154.10
191,500
Apr 21, 2026
154.65
154.88
152.99
153.34
152.67
635,900
Apr 20, 2026
154.12
154.41
153.62
154.21
153.53
298,100
Apr 17, 2026
153.57
154.88
153.49
154.41
153.73
437,400
Apr 16, 2026
152.23
152.77
151.81
152.51
151.84
250,800
Apr 15, 2026
151.02
152.13
150.82
152.03
151.36
369,600
Apr 14, 2026
149.48
150.78
149.48
150.78
150.12
238,600
Apr 13, 2026
146.98
149.00
146.89
148.91
148.25
272,300
Apr 10, 2026
147.94
148.15
147.35
147.48
146.83
152,300
Apr 9, 2026
146.89
147.92
146.45
147.66
147.01
418,400
Apr 8, 2026
147.21
147.40
146.18
147.08
146.43
449,100
Apr 7, 2026
143.12
143.52
141.69
143.50
142.87
628,900
Apr 6, 2026
142.66
143.53
142.66
143.52
142.89
428,100
Apr 2, 2026
140.52
143.17
140.30
142.70
142.07
494,400
Apr 1, 2026
142.29
143.24
142.01
142.44
141.81
1,232,000
Mar 31, 2026
138.97
141.65
138.69
141.42
140.80
1,352,600
Mar 30, 2026
139.02
139.08
136.82
137.39
136.79
387,300
Mar 27, 2026
139.56
139.62
137.63
137.83
137.22
690,800
Mar 26, 2026
141.86
142.51
140.27
140.33
139.71
730,100
Mar 25, 2026
143.21
143.69
142.22
142.82
142.19
688,700
Mar 24, 2026
141.75
142.78
141.29
142.02
141.40
1,089,100
Mar 23, 2026
143.05
144.13
142.25
142.61
141.98
1,359,600
Mar 20, 2026
142.97
142.97
140.23
141.01
140.39
1,066,100
Mar 19, 2026
142.30
143.79
141.94
143.10
142.47
1,198,700
Mar 18, 2026
144.75
145.10
143.33
143.38
142.75
909,800
Mar 17, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
145.58
146.11
145.18
145.39
144.75
269,700
Mar 16, 2026
144.96
145.92
144.87
145.27
144.26
514,900
Mar 13, 2026
145.19
146.00
143.55
143.74
142.74
931,600
Mar 12, 2026
145.80
145.91
144.56
144.56
143.56
495,100
Mar 11, 2026
147.45
147.84
146.39
147.05
146.03
909,800
Mar 10, 2026
147.52
148.56
146.68
147.18
146.16
642,200
Mar 9, 2026
144.84
147.77
143.97
147.46
146.44
786,500
Mar 6, 2026
146.23
147.04
145.65
146.22
145.21
469,600
Mar 5, 2026
148.22
149.08
146.93
148.11
147.08
403,200
Mar 4, 2026
148.13
149.40
147.82
149.00
147.97
474,700
Mar 3, 2026
146.96
148.47
145.63
147.94
146.91
888,900
Mar 2, 2026
147.51
149.78
147.49
149.27
148.23
537,800
Feb 27, 2026
148.29
149.26
148.09
149.19
148.16
292,600
Feb 26, 2026
150.59
150.64
148.82
149.85
148.81
270,400
Feb 25, 2026
149.79
150.67
149.79
150.59
149.55
727,100
Feb 24, 2026
147.98
149.47
147.67
149.31
148.27
325,100
Feb 23, 2026
149.43
149.89
147.76
148.12
147.09
395,700
Feb 20, 2026
148.43
150.09
148.43
149.94
148.90
587,100
Feb 19, 2026
148.60
149.17
148.26
148.87
147.84
404,500
Feb 18, 2026
148.83
149.83
148.43
149.24
148.20
448,800
Feb 17, 2026
147.75
148.83
146.85
148.42
147.39
583,900
Feb 13, 2026
147.91
149.21
147.27
148.21
147.18
360,800
Feb 12, 2026
150.83
151.07
147.72
147.89
146.86
488,500
Feb 11, 2026
151.48
151.57
149.77
150.43
149.39
654,500
Feb 10, 2026
151.10
151.39
150.37
150.48
149.44
456,800
Feb 9, 2026
149.88
151.35
149.66
150.93
149.88
1,188,000
Feb 6, 2026
148.12
150.45
147.95
150.16
149.12
545,900
Feb 5, 2026
147.85
148.45
146.79
147.13
146.11
1,208,300
Feb 4, 2026
149.96
150.09
147.98
148.97
147.94
1,433,600
Feb 3, 2026
151.59
151.69
148.67
149.77
148.73
1,044,600
Feb 2, 2026
150.15
151.77
150.15
151.49
150.44
712,100
Jan 30, 2026
150.71
151.30
149.71
150.77
149.72
808,000
Jan 29, 2026
151.83
152.10
149.30
151.30
150.25
1,069,000
Jan 28, 2026
152.08
152.31
151.45
151.79
150.74
835,300
Jan 27, 2026
151.41
151.94
151.28
151.71
150.66
336,100
Jan 26, 2026
150.59
151.37
150.47
151.13
150.08
424,400
Jan 23, 2026
150.09
150.62
149.88
150.24
149.20
396,700
Jan 22, 2026
150.29
150.64
149.76
150.27
149.23
551,200
Jan 21, 2026
147.99
150.02
147.77
149.24
148.20
1,606,500
Jan 20, 2026
148.43
149.21
147.36
147.56
146.54
918,700
Jan 16, 2026
151.22
151.33
150.48
150.77
149.72
207,100
Jan 15, 2026
151.37
151.64
150.70
150.90
149.85
272,000
Jan 14, 2026
150.60
150.76
149.55
150.46
149.42
776,600
Jan 13, 2026
151.75
151.75
150.70
151.24
150.19
708,100
Jan 12, 2026
150.58
151.79
150.58
151.62
150.57
369,300
Jan 9, 2026
150.81
151.70
150.48
151.44
150.39
474,300
Jan 8, 2026
150.48
150.87
150.28
150.57
149.53
294,500
Jan 7, 2026
151.25
151.70
150.71
150.77
149.72
315,400
Jan 6, 2026
150.21
151.34
150.18
151.22
150.17
501,900
Jan 5, 2026
149.83
150.58
149.83
150.21
149.17
893,000
Jan 2, 2026
149.75
150.01
148.49
149.19
148.16
730,800
Dec 31, 2025
150.12
150.21
148.94
148.98
147.95
485,900
Dec 30, 2025
150.22
150.48
150.06
150.14
149.10
573,200
Dec 29, 2025
150.21
150.69
149.98
150.37
149.33
582,200
Dec 26, 2025
150.96
151.16
150.69
150.93
149.88
1,294,500
Dec 24, 2025
150.31
150.99
150.31
150.88
149.83
1,499,500
Dec 23, 2025
149.47
150.43
149.47
150.40
149.36
342,800
Dec 22, 2025
149.51
149.86
149.32
149.78
148.74
344,700
Dec 19, 2025
147.99
148.95
147.99
148.81
147.78
360,500
Dec 18, 2025
147.77
148.37
147.13
147.43
146.41
360,200
Dec 17, 2025
148.15
148.32
146.30
146.31
145.30
1,212,000
Dec 16, 2025
0.455
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
147.99
148.50
147.22
148.06
147.03
1,444,900
Dec 15, 2025
150.06
150.06
148.60
148.78
147.30
458,800
Dec 12, 2025
150.57
150.79
148.64
149.15
147.66
543,800
Dec 11, 2025
149.99
150.91
149.35
150.85
149.35
496,500
Dec 10, 2025
149.32
150.78
149.12
150.46
148.96
563,500
Dec 9, 2025
149.54
150.03
149.38
149.46
147.97
603,000
Dec 8, 2025
150.29
150.29
149.24
149.67
148.18
406,600
Dec 5, 2025
149.91
150.65
149.83
150.07
148.57
323,700
Dec 4, 2025
149.93
149.93
149.15
149.78
148.29
614,700
Dec 3, 2025
148.85
149.82
148.70
149.61
148.12
1,219,800
Dec 2, 2025
149.24
149.58
148.62
149.06
147.57
339,800
Dec 1, 2025
148.50
149.34
148.40
148.74
147.26
265,900
Nov 28, 2025
149.00
149.48
148.82
149.44
147.95
589,400
Nov 26, 2025
148.16
149.06
148.07
148.60
147.12
826,500
Nov 25, 2025
146.20
147.89
145.32
147.62
146.15
504,900
Nov 24, 2025
144.82
146.51
144.63
146.23
144.77
656,400
Nov 21, 2025
143.06
145.29
142.25
144.06
142.62
830,400
Nov 20, 2025
147.36
147.70
142.49
142.64
141.22
884,100
Nov 19, 2025
144.49
145.99
144.12
144.98
143.53
396,400
Nov 18, 2025
144.67
145.48
143.47
144.42
142.98
985,200
Nov 17, 2025
146.49
147.43
144.90
145.63
144.18
962,700
Nov 14, 2025
145.58
147.94
145.20
146.89
145.42
1,410,800
Nov 13, 2025
149.05
149.12
146.82
147.14
145.67
507,600
Nov 12, 2025
150.07
150.18
149.32
149.80
148.31
326,900
Nov 11, 2025
148.88
149.82
148.82
149.64
148.15
407,800
Nov 10, 2025
148.45
149.57
147.99
149.40
147.91
517,800
Nov 7, 2025
146.10
147.08
144.85
147.06
145.59
594,100
Nov 6, 2025
148.29
148.50
146.52
146.89
145.42
503,100
Nov 5, 2025
147.91
149.30
147.82
148.55
147.07
759,100
Nov 4, 2025
148.14
149.15
147.91
148.06
146.58
612,400
Nov 3, 2025
150.35
150.35
149.10
149.94
148.44
318,900
Oct 31, 2025
150.15
150.17
148.99
149.62
148.13
302,400
