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%
ESGE — iShares, Inc. iShares ESG Aware MSCI EM ETF
NasdaqiShares, Inc. iShares ESG Aware MSCI EM ETF
$54.93
+0.74(+1.36%)
- O
- 54.81
- H
- 55.08
- L
- 54.52
- V
- 492.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.93
Period Return+61.42%
Period High$57.11
Period Low$33.87
Avg Daily Volume808.9K
Total Trading Days365
ESGE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.81 | $55.08 | $54.52 | $54.93 | +$0.74 | +1.36% | 492,906 | $54.84 | $54.52 $55.08 |
| Oct 1, 2026 | $54.13 | $54.31 | $53.66 | $54.20 | +$0.04 | +0.06% | 769,677 | $54.06 | $53.66 $54.31 |
| Sep 30, 2026 | $54.44 | $54.46 | $54.03 | $54.16 | $-0.41 | -0.75% | 1,249,900 | $54.20 | $54.03 $54.46 |
| Sep 29, 2026 | $54.52 | $54.70 | $54.30 | $54.57 | +$0.11 | +0.20% | 1,476,894 | $54.55 | $54.30 $54.70 |
| Sep 28, 2026 | $54.51 | $54.73 | $53.97 | $54.46 | $-0.67 | -1.22% | 439,957 | $54.42 | $53.97 $54.73 |
| Sep 25, 2026 | $55.12 | $55.28 | $54.78 | $55.13 | +$0.60 | +1.10% | 1,194,570 | $54.94 | $54.78 $55.28 |
| Sep 24, 2026 | $54.77 | $54.90 | $54.35 | $54.53 | $-0.43 | -0.77% | 962,049 | $54.51 | $54.35 $54.90 |
| Sep 23, 2026 | $55.53 | $55.61 | $54.84 | $54.96 | $-1.13 | -2.01% | 535,659 | $55.06 | $54.84 $55.61 |
| Sep 22, 2026 | $55.65 | $56.19 | $55.65 | $56.08 | +$0.23 | +0.41% | 753,534 | $55.96 | $55.65 $56.19 |
| Sep 21, 2026 | $55.51 | $55.95 | $55.32 | $55.85 | +$1.48 | +2.72% | 722,073 | $55.60 | $55.32 $55.95 |
| Sep 18, 2026 | $54.23 | $54.39 | $54.01 | $54.37 | +$0.00 | +0.00% | 427,646 | $54.17 | $54.01 $54.39 |
| Sep 17, 2026 | $54.23 | $54.43 | $54.13 | $54.37 | +$1.06 | +1.98% | 293,264 | $54.32 | $54.13 $54.43 |
| Sep 16, 2026 | $53.86 | $53.99 | $52.99 | $53.32 | $-0.02 | -0.03% | 326,152 | $53.63 | $52.99 $53.99 |
| Sep 15, 2026 | $53.57 | $53.57 | $53.14 | $53.33 | $-0.10 | -0.19% | 360,849 | $53.31 | $53.14 $53.57 |
| Sep 14, 2026 | $53.46 | $53.85 | $53.24 | $53.43 | $-1.43 | -2.61% | 525,989 | $53.51 | $53.24 $53.85 |
| Sep 11, 2026 | $54.98 | $55.04 | $54.77 | $54.86 | +$0.65 | +1.20% | 516,000 | $54.90 | $54.77 $55.04 |
| Sep 10, 2026 | $54.44 | $54.54 | $54.15 | $54.21 | $-1.12 | -2.02% | 568,338 | $54.36 | $54.15 $54.54 |
| Sep 9, 2026 | $55.42 | $55.71 | $55.17 | $55.33 | $-0.33 | -0.59% | 555,489 | $55.42 | $55.17 $55.71 |
| Sep 8, 2026 | $55.76 | $55.92 | $55.58 | $55.66 | +$0.12 | +0.22% | 1,581,500 | $55.68 | $55.58 $55.92 |
| Sep 4, 2026 | $54.77 | $55.54 | $54.68 | $55.54 | +$1.05 | +1.93% | 810,814 | $55.31 | $54.68 $55.54 |
| Sep 3, 2026 | $54.16 | $54.54 | $53.85 | $54.49 | +$0.32 | +0.59% | 1,571,445 | $54.32 | $53.85 $54.54 |
| Sep 2, 2026 | $53.89 | $54.19 | $53.87 | $54.17 | +$0.28 | +0.52% | 341,880 | $54.06 | $53.87 $54.19 |
| Sep 1, 2026 | $54.05 | $54.39 | $53.72 | $53.89 | $-0.10 | -0.19% | 416,933 | $54.04 | $53.72 $54.39 |
| Aug 31, 2026 | $54.18 | $54.31 | $53.84 | $53.99 | $-0.02 | -0.04% | 1,120,258 | $54.20 | $53.84 $54.31 |
| Aug 28, 2026 | $54.44 | $54.69 | $53.91 | $54.01 | $-0.37 | -0.68% | 537,147 | $54.24 | $53.91 $54.69 |
| Aug 27, 2026 | $54.34 | $54.44 | $54.08 | $54.38 | +$0.32 | +0.59% | 419,947 | $54.25 | $54.08 $54.44 |
| Aug 26, 2026 | $54.17 | $54.33 | $54.04 | $54.06 | $-0.05 | -0.08% | 302,111 | $54.15 | $54.04 $54.33 |
| Aug 25, 2026 | $53.78 | $54.16 | $53.66 | $54.11 | +$0.99 | +1.85% | 618,764 | $53.95 | $53.66 $54.16 |
| Aug 24, 2026 | $53.41 | $53.48 | $52.91 | $53.12 | $-0.81 | -1.50% | 438,387 | $53.13 | $52.91 $53.48 |
| Aug 21, 2026 | $54.24 | $54.24 | $53.87 | $53.93 | +$0.44 | +0.82% | 324,239 | $54.01 | $53.87 $54.24 |