MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EGUS — iShares ESG Aware MSCI USA Growth ETF
Cboe BZXiShares ESG Aware MSCI USA Growth ETF
$59.81
+0.65(+1.09%)
- O
- 59.98
- H
- 59.98
- L
- 59.72
- V
- 3.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$59.81
Period Return+60.13%
Period High$60.00
Period Low$37.08
Avg Daily Volume3.6K
Total Trading Days365
EGUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $59.98 | $59.98 | $59.72 | $59.81 | +$0.65 | +1.09% | 3,465 | $59.83 | $59.72 $59.98 |
| Oct 1, 2026 | $58.86 | $59.27 | $58.86 | $59.16 | +$0.05 | +0.09% | 3,552 | $59.06 | $58.86 $59.27 |
| Sep 30, 2026 | $59.40 | $59.43 | $59.11 | $59.11 | +$0.21 | +0.35% | 901 | $59.41 | $59.11 $59.43 |
| Sep 29, 2026 | $58.96 | $58.96 | $58.90 | $58.90 | $-0.16 | -0.27% | 2,997 | $58.94 | $58.90 $58.96 |
| Sep 28, 2026 | $58.99 | $59.10 | $58.99 | $59.07 | $-0.30 | -0.50% | 2,740 | $59.06 | $58.99 $59.10 |
| Sep 25, 2026 | $59.15 | $59.37 | $59.15 | $59.36 | +$0.24 | +0.41% | 2,028 | $59.36 | $59.15 $59.37 |
| Sep 24, 2026 | $58.77 | $59.12 | $58.77 | $59.12 | +$0.05 | +0.09% | 1,439 | $58.99 | $58.77 $59.12 |
| Sep 23, 2026 | $59.17 | $59.17 | $59.07 | $59.07 | $-0.69 | -1.15% | 350 | $59.14 | $59.07 $59.17 |
| Sep 22, 2026 | $59.78 | $59.83 | $59.76 | $59.76 | +$0.10 | +0.17% | 2,135 | $59.80 | $59.76 $59.83 |
| Sep 21, 2026 | $59.13 | $59.65 | $59.13 | $59.65 | +$1.22 | +2.09% | 1,191 | $59.43 | $59.13 $59.65 |
| Sep 18, 2026 | $58.17 | $58.43 | $58.14 | $58.43 | +$0.34 | +0.58% | 499 | $58.17 | $58.14 $58.43 |
| Sep 17, 2026 | $57.90 | $58.09 | $57.90 | $58.09 | +$0.92 | +1.61% | 13,546 | $58.07 | $57.90 $58.09 |
| Sep 16, 2026 | $57.53 | $57.53 | $57.17 | $57.17 | +$0.08 | +0.15% | 848 | $57.52 | $57.17 $57.53 |
| Sep 15, 2026 | $57.17 | $57.20 | $57.09 | $57.09 | $-0.42 | -0.73% | 15,486 | $57.13 | $57.09 $57.20 |
| Sep 14, 2026 | $57.42 | $57.65 | $57.42 | $57.51 | $-0.56 | -0.96% | 452 | $57.53 | $57.42 $57.65 |
| Sep 11, 2026 | $58.12 | $58.12 | $58.07 | $58.07 | +$0.58 | +1.00% | 711 | $58.10 | $58.07 $58.12 |
| Sep 10, 2026 | $57.51 | $57.61 | $57.49 | $57.49 | $-0.30 | -0.52% | 576 | $57.52 | $57.49 $57.61 |
| Sep 9, 2026 | $57.82 | $57.82 | $57.79 | $57.79 | $-0.51 | -0.87% | 474 | $57.86 | $57.79 $57.82 |
| Sep 8, 2026 | $58.43 | $58.43 | $58.28 | $58.30 | $-0.23 | -0.39% | 398 | $58.40 | $58.28 $58.43 |
| Sep 4, 2026 | $58.82 | $58.82 | $58.52 | $58.52 | $-0.16 | -0.27% | 796 | $58.76 | $58.52 $58.82 |
| Sep 3, 2026 | $58.15 | $58.68 | $58.15 | $58.68 | +$0.67 | +1.15% | 239 | $58.42 | $58.15 $58.68 |
| Sep 2, 2026 | $58.07 | $58.07 | $58.01 | $58.02 | +$0.23 | +0.40% | 4,174 | $58.02 | $58.01 $58.07 |
| Sep 1, 2026 | $58.00 | $58.00 | $57.79 | $57.79 | $-0.73 | -1.25% | 1,132 | $57.90 | $57.79 $58.00 |
| Aug 31, 2026 | $58.35 | $58.52 | $58.26 | $58.52 | $-0.11 | -0.18% | 4,842 | $58.35 | $58.26 $58.52 |
| Aug 28, 2026 | $59.10 | $59.10 | $58.63 | $58.63 | $-0.48 | -0.81% | 467 | $58.80 | $58.63 $59.10 |
| Aug 27, 2026 | $58.67 | $59.10 | $58.63 | $59.10 | +$1.13 | +1.95% | 3,187 | $58.98 | $58.63 $59.10 |
| Aug 26, 2026 | $57.83 | $57.97 | $57.83 | $57.97 | $-0.04 | -0.07% | 275 | $57.90 | $57.83 $57.97 |
| Aug 25, 2026 | $58.03 | $58.04 | $57.89 | $58.01 | +$0.21 | +0.37% | 3,781 | $57.97 | $57.89 $58.04 |
| Aug 24, 2026 | $58.20 | $58.20 | $57.80 | $57.80 | $-0.50 | -0.86% | 772 | $57.94 | $57.80 $58.20 |
| Aug 21, 2026 | $58.05 | $58.41 | $58.05 | $58.30 | +$0.24 | +0.41% | 935 | $58.33 | $58.05 $58.41 |