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%
ESGU — iShares Trust iShares ESG Aware MSCI USA ETF
NasdaqiShares Trust iShares ESG Aware MSCI USA ETF
$168.46
+1.16(+0.69%)
- O
- 168.58
- H
- 169.07
- L
- 168.02
- V
- 354.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$168.46
Period Return+46.83%
Period High$170.85
Period Low$113.10
Avg Daily Volume523.6K
Total Trading Days365
ESGU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $168.58 | $169.07 | $168.02 | $168.46 | +$1.16 | +0.69% | 354,678 | $168.40 | $168.02 $169.07 |
| Oct 1, 2026 | $167.45 | $167.57 | $166.13 | $167.30 | +$0.50 | +0.30% | 473,275 | $167.07 | $166.13 $167.57 |
| Sep 30, 2026 | $167.55 | $168.27 | $166.76 | $166.80 | $-0.29 | -0.17% | 367,390 | $167.36 | $166.76 $168.27 |
| Sep 29, 2026 | $167.58 | $167.58 | $166.75 | $167.09 | $-0.29 | -0.17% | 312,472 | $167.19 | $166.75 $167.58 |
| Sep 28, 2026 | $167.85 | $168.31 | $166.97 | $167.38 | $-1.32 | -0.78% | 407,325 | $167.56 | $166.97 $168.31 |
| Sep 25, 2026 | $168.02 | $168.85 | $167.69 | $168.70 | +$0.82 | +0.49% | 403,052 | $168.47 | $167.69 $168.85 |
| Sep 24, 2026 | $167.08 | $168.25 | $167.08 | $167.88 | $-0.12 | -0.07% | 291,111 | $167.82 | $167.08 $168.25 |
| Sep 23, 2026 | $168.97 | $169.11 | $167.75 | $168.00 | $-1.23 | -0.73% | 790,034 | $168.02 | $167.75 $169.11 |
| Sep 22, 2026 | $169.54 | $169.67 | $169.07 | $169.23 | $-0.05 | -0.03% | 548,918 | $169.30 | $169.07 $169.67 |
| Sep 21, 2026 | $167.88 | $169.50 | $167.57 | $169.28 | +$2.74 | +1.65% | 455,673 | $168.94 | $167.57 $169.50 |
| Sep 18, 2026 | $166.86 | $166.86 | $165.79 | $166.54 | +$0.10 | +0.06% | 401,551 | $166.41 | $165.79 $166.86 |
| Sep 17, 2026 | $166.72 | $166.72 | $165.86 | $166.44 | +$1.92 | +1.17% | 371,093 | $166.40 | $165.86 $166.72 |
| Sep 16, 2026 | $165.51 | $166.10 | $163.51 | $164.52 | $-0.62 | -0.38% | 230,549 | $165.16 | $163.51 $166.10 |
| Sep 15, 2026 | $165.72 | $165.81 | $164.97 | $165.14 | $-1.23 | -0.74% | 221,524 | $165.20 | $164.97 $165.81 |
| Sep 14, 2026 | $166.09 | $167.02 | $165.77 | $166.37 | $-0.78 | -0.47% | 266,913 | $166.43 | $165.77 $167.02 |
| Sep 11, 2026 | $167.11 | $167.64 | $167.03 | $167.15 | +$1.32 | +0.80% | 659,944 | $167.22 | $167.03 $167.64 |
| Sep 10, 2026 | $166.03 | $166.36 | $165.63 | $165.83 | $-1.08 | -0.65% | 393,164 | $165.93 | $165.63 $166.36 |
| Sep 9, 2026 | $167.30 | $167.48 | $166.62 | $166.91 | $-0.81 | -0.48% | 179,500 | $167.04 | $166.62 $167.48 |
| Sep 8, 2026 | $168.48 | $168.50 | $167.59 | $167.72 | $-0.98 | -0.58% | 261,348 | $167.98 | $167.59 $168.50 |
| Sep 4, 2026 | $169.26 | $169.26 | $168.45 | $168.70 | $-0.69 | -0.41% | 479,209 | $168.78 | $168.45 $169.26 |
| Sep 3, 2026 | $168.13 | $169.58 | $168.13 | $169.39 | +$1.85 | +1.10% | 378,004 | $169.21 | $168.13 $169.58 |
| Sep 2, 2026 | $167.04 | $167.87 | $166.96 | $167.54 | +$0.59 | +0.35% | 255,122 | $167.48 | $166.96 $167.87 |
| Sep 1, 2026 | $167.03 | $167.61 | $166.48 | $166.95 | $-1.25 | -0.74% | 218,658 | $167.05 | $166.48 $167.61 |
| Aug 31, 2026 | $168.22 | $168.51 | $167.80 | $168.20 | $-0.52 | -0.31% | 196,348 | $168.15 | $167.80 $168.51 |
| Aug 28, 2026 | $169.54 | $170.04 | $168.57 | $168.72 | $-0.59 | -0.35% | 365,297 | $168.99 | $168.57 $170.04 |
| Aug 27, 2026 | $168.49 | $169.54 | $168.38 | $169.31 | +$1.37 | +0.82% | 327,510 | $169.21 | $168.38 $169.54 |
| Aug 26, 2026 | $167.40 | $168.17 | $167.40 | $167.94 | +$0.16 | +0.10% | 413,390 | $167.83 | $167.40 $168.17 |
| Aug 25, 2026 | $167.89 | $167.92 | $167.16 | $167.78 | +$0.52 | +0.31% | 2,108,759 | $167.55 | $167.16 $167.92 |
| Aug 24, 2026 | $167.47 | $167.64 | $167.04 | $167.26 | $-0.48 | -0.29% | 190,704 | $167.29 | $167.04 $167.64 |
| Aug 21, 2026 | $167.70 | $168.24 | $167.44 | $167.74 | +$0.75 | +0.45% | 151,681 | $167.75 | $167.44 $168.24 |