iShares ESG Aware MSCI EM ETF (NQ:ESGE)

39.60 +0.20 (+0.51%)
Official Closing Price Updated: 1:15 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 39.45 39.64 39.45 39.60 170,308 +0.20(+0.51%)
Jul 02, 2025 39.07 39.41 39.05 39.40 1,107,078 +0.12(+0.31%)
Jul 01, 2025 39.26 39.35 39.18 39.28 696,864 +0.11(+0.28%)
Jun 30, 2025 38.98 39.18 38.91 39.17 555,476 +0.10(+0.26%)
Jun 27, 2025 39.04 39.16 38.94 39.07 392,095 -0.10(-0.26%)
Jun 26, 2025 39.08 39.25 39.02 39.17 771,865 +0.20(+0.51%)
Jun 25, 2025 38.93 38.99 38.86 38.97 630,431 +0.06(+0.15%)
Jun 24, 2025 38.51 38.94 38.51 38.91 370,709 +1.01(+2.66%)
Jun 23, 2025 37.52 37.92 37.46 37.90 298,674 +0.33(+0.88%)
Jun 20, 2025 37.97 37.97 37.55 37.57 982,060 -0.20(-0.53%)
Jun 18, 2025 37.79 37.93 37.69 37.77 738,042 +0.06(+0.16%)
Jun 17, 2025 37.99 38.04 37.67 37.71 296,730 -0.54(-1.41%)
Jun 16, 2025 38.24 38.49 38.22 38.25 387,667 +0.50(+1.33%)
Jun 13, 2025 37.67 37.91 37.66 37.75 378,295 -0.60(-1.57%)
Jun 12, 2025 38.24 38.38 38.20 38.35 375,144 +0.07(+0.18%)
Jun 11, 2025 38.31 38.43 38.23 38.28 578,210 +0.15(+0.39%)
Jun 10, 2025 38.05 38.16 37.96 38.13 514,117 +0.24(+0.63%)
Jun 09, 2025 37.79 37.98 37.77 37.90 514,184 +0.31(+0.82%)
Jun 06, 2025 37.46 37.60 37.43 37.59 215,886 +0.13(+0.34%)
Jun 05, 2025 37.59 37.63 37.39 37.46 742,689 +0.17(+0.45%)
Jun 04, 2025 37.15 37.34 37.15 37.29 385,503 +0.53(+1.45%)
Jun 03, 2025 36.65 36.79 36.60 36.76 762,386 +0.15(+0.41%)
Jun 02, 2025 36.45 36.61 36.34 36.61 377,566 +0.35(+0.96%)
May 30, 2025 36.43 36.51 36.11 36.26 394,998 -0.51(-1.37%)
May 29, 2025 36.91 36.93 36.64 36.77 625,799 +0.17(+0.46%)
May 28, 2025 36.66 36.68 36.57 36.60 340,474 -0.18(-0.48%)
May 27, 2025 36.70 36.78 36.58 36.78 673,510 -0.09(-0.24%)
May 23, 2025 36.58 36.92 36.57 36.87 453,278 +0.17(+0.46%)
May 22, 2025 36.67 36.78 36.59 36.70 417,291 -0.13(-0.35%)
May 21, 2025 37.03 37.14 36.76 36.83 548,655 -0.09(-0.24%)
May 20, 2025 36.77 36.93 36.77 36.92 1,175,807 -0.04(-0.11%)
May 19, 2025 36.58 36.95 36.58 36.95 259,164 +0.10(+0.27%)
May 16, 2025 36.79 36.89 36.71 36.86 268,401 +0.00(+0.00%)
May 15, 2025 36.85 36.87 36.69 36.86 835,910 +0.01(+0.03%)
May 14, 2025 36.93 36.97 36.80 36.85 414,818 +0.25(+0.68%)
May 13, 2025 36.30 36.71 36.23 36.60 1,017,270 +0.07(+0.19%)
May 12, 2025 36.55 36.59 36.37 36.53 1,071,621 +0.82(+2.30%)
May 09, 2025 35.89 35.94 35.68 35.71 292,240 +0.20(+0.56%)
May 08, 2025 35.65 35.71 35.47 35.51 593,992 -0.02(-0.06%)
May 07, 2025 35.65 35.67 35.44 35.53 828,614 -0.42(-1.16%)
May 06, 2025 35.84 36.10 35.84 35.94 862,418 -0.24(-0.66%)
May 05, 2025 36.27 36.30 36.15 36.18 1,304,454 +0.32(+0.88%)
May 02, 2025 36.00 36.00 35.73 35.87 497,454 +1.06(+3.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.