Stock listing
NASDAQ:ESGU iShares ESG Aware MSCI USA ETF Stock
Home listing (NASDAQ) of iShares ESG Aware MSCI USA ETF
Follow iShares ESG Aware MSCI USA ETF into a list and get an email when it puts out news.
Share price · NASDAQ:ESGU
$164.40 USD -0.82 (-0.5%)
Close on Nov 2, 2026
- Day range
- $164.30 – $166.94 USDNov 2, 2026
- Volume
- 458,418 sharesNov 2, 2026
- 52-week range
- $136.82 – $171.09 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $67.12M USDMedian day 327,510 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ESGU · Home | $164.40 USD | -0.82 (-0.5%) | 458,418 | $166.00 | $166.94 | $164.30 | $165.22 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:ESGU · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $164.40 | -0.82 | -0.5% | $166.00 | $166.94 | $164.30 | 458,418 | |
| $165.22 | -3.15 | -1.9% | $166.44 | $166.50 | $164.11 | 521,582 | |
| $168.37 | -0.78 | -0.5% | $168.01 | $168.54 | $167.74 | 440,156 | |
| $169.15 | +0.48 | +0.3% | $169.08 | $169.34 | $168.51 | 307,590 | |
| $168.67 | +1.12 | +0.7% | $168.03 | $168.94 | $167.61 | 213,054 | |
| $167.55 | +1.19 | +0.7% | $166.97 | $168.07 | $166.73 | 453,108 | |
| $166.36 | -0.81 | -0.5% | $166.59 | $167.13 | $166.13 | 403,400 | |
| $167.17 | -1.96 | -1.2% | $167.59 | $167.91 | $166.64 | 360,900 | |
| $169.13 | +1.06 | +0.6% | $168.54 | $169.40 | $168.09 | 583,800 | |
| $168.07 | +0.52 | +0.3% | $167.45 | $168.86 | $167.13 | 1,971,300 | |
| $167.55 | +0.70 | +0.4% | $167.70 | $168.38 | $167.44 | 328,600 | |
| $166.85 | -1.87 | -1.1% | $168.80 | $169.36 | $166.34 | 310,700 | |
| $168.72 | +0.66 | +0.4% | $167.45 | $168.93 | $167.03 | 578,900 | |
| $168.06 | -2.22 | -1.3% | $169.71 | $169.82 | $167.69 | 272,400 | |
| $170.28 | -0.06 | 0.0% | $170.03 | $170.53 | $169.83 | 270,400 | |
| $170.34 | -0.18 | -0.1% | $170.63 | $170.65 | $170.16 | 185,500 | |
| $170.52 | +1.13 | +0.7% | $170.04 | $170.66 | $169.69 | 464,200 | |
| $169.39 | -0.69 | -0.4% | $169.77 | $169.98 | $168.58 | 323,300 | |
| $170.08 | -0.57 | -0.3% | $169.91 | $170.23 | $169.29 | 247,800 | |
| $170.65 | +1.065 | +0.6% | $170.35 | $171.09 | $170.32 | 283,800 | |
| $169.59 | +1.125 | +0.7% | $168.39 | $169.91 | $168.39 | 285,200 | |
| $168.46 | +1.16 | +0.7% | $168.58 | $169.07 | $168.02 | 462,300 | |
| $167.30 | +0.50 | +0.3% | $167.45 | $167.57 | $166.13 | 473,000 | |
| $166.80 | -0.29 | -0.2% | $167.55 | $168.27 | $166.76 | 367,400 | |
| $167.09 | -0.29 | -0.2% | $167.58 | $167.58 | $166.75 | 312,500 | |
| $167.38 | -1.32 | -0.8% | $167.85 | $168.31 | $166.97 | 407,300 | |
| $168.70 | +0.82 | +0.5% | $168.02 | $168.85 | $167.69 | 403,000 | |
| $167.88 | -0.12 | -0.1% | $167.08 | $168.25 | $167.08 | 291,100 | |
| $168.00 | -1.23 | -0.7% | $168.97 | $169.11 | $167.75 | 789,600 | |
| $169.23 | -0.05 | 0.0% | $169.54 | $169.67 | $169.07 | 548,900 | |
| $169.28 | +2.74 | +1.6% | $167.88 | $169.50 | $167.57 | 455,700 | |
| $166.54 | +0.10 | +0.1% | $166.86 | $166.86 | $165.80 | 401,600 | |
| $166.44 | +1.92 | +1.2% | $166.72 | $166.72 | $165.86 | 370,100 | |
| $164.52 | -0.62 | -0.4% | $165.51 | $166.10 | $163.51 | 230,000 | |
| $165.14 | -1.23 | -0.7% | $165.72 | $165.81 | $164.97 | 221,500 | |
| $166.37 | -0.78 | -0.5% | $166.09 | $167.02 | $165.77 | 266,900 | |
| $167.15 | +1.32 | +0.8% | $167.11 | $167.64 | $167.03 | 659,943 | |
| $165.83 | -1.08 | -0.6% | $166.03 | $166.36 | $165.63 | 393,164 | |
| $166.91 | -0.81 | -0.5% | $167.30 | $167.48 | $166.62 | 179,500 | |
| $167.72 | -0.98 | -0.6% | $168.48 | $168.50 | $167.59 | 261,348 | |
| $168.70 | -0.69 | -0.4% | $169.26 | $169.26 | $168.45 | 479,209 | |
| $169.39 | +1.85 | +1.1% | $168.13 | $169.58 | $168.13 | 378,004 | |
| $167.54 | +0.59 | +0.4% | $167.04 | $167.87 | $166.96 | 255,121 | |
| $166.95 | -1.25 | -0.7% | $167.03 | $167.61 | $166.48 | 218,657 | |
| $168.20 | -0.52 | -0.3% | $168.22 | $168.51 | $167.80 | 196,347 | |
| $168.72 | -0.59 | -0.3% | $169.54 | $170.04 | $168.57 | 365,297 | |
| $169.31 | +1.37 | +0.8% | $168.49 | $169.54 | $168.38 | 327,510 | |
| $167.94 | +0.16 | +0.1% | $167.40 | $168.17 | $167.40 | 413,389 | |
| $167.78 | +0.52 | +0.3% | $167.89 | $167.92 | $167.16 | 2,108,758 | |
| $167.26 | -0.48 | -0.3% | $167.47 | $167.64 | $167.04 | 190,704 | |
| $167.74 | +0.75 | +0.4% | $167.70 | $168.24 | $167.44 | 151,681 | |
| $166.99 | -1.41 | -0.8% | $167.93 | $168.32 | $166.91 | 463,342 | |
| $168.40 | +0.27 | +0.2% | $168.62 | $169.06 | $168.21 | 250,469 | |
| $168.13 | -1.13 | -0.7% | $168.49 | $168.59 | $168.03 | 227,437 | |
| $169.26 | -0.80 | -0.5% | $170.02 | $170.02 | $169.22 | 178,828 | |
| $170.06 | -0.42 | -0.2% | $170.47 | $170.57 | $169.87 | 160,196 | |
| $170.48 | +1.07 | +0.6% | $169.83 | $170.85 | $169.80 | 211,614 | |
| $169.41 | +0.39 | +0.2% | $169.82 | $169.82 | $169.20 | 269,483 | |
| $169.02 | -0.47 | -0.3% | $169.95 | $169.95 | $168.74 | 238,016 | |
| $169.49 | -0.05 | 0.0% | $169.29 | $169.94 | $169.29 | 499,804 | |
| $169.54 | +1.06 | +0.6% | $169.18 | $169.67 | $168.79 | 291,436 | |
| $168.48 | -0.28 | -0.2% | $168.72 | $169.13 | $168.22 | 243,078 | |
| $168.76 | -0.34 | -0.2% | $170.07 | $170.40 | $168.72 | 423,157 | |
| $169.10 | +2.99 | +1.8% | $166.57 | $169.61 | $166.57 | 302,301 | |
| $166.11 | +2.46 | +1.5% | $164.21 | $166.30 | $164.12 | 362,626 |
- Ticker
- NASDAQ:ESGU
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
iShares ESG Aware MSCI USA ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where iShares ESG Aware MSCI USA ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ESGU · Home listing · This page | NASDAQ | United States | USD |
| BMV:ESGU | BMV | Mexico | MXN |
| BIVA:ESGU | BIVA | Mexico | MXN |
Log in to ask 6ix AI your own questions about iShares ESG Aware MSCI USA ETF.