Ishares ESG Aware MSCI USA Growth ETF EGUS
55.32 USD -0.59 (-1.06%)
As ofNov 13, 2026, 3:59 PM EST
55.28 Day range 55.32
46.04 52-week range 60.88
- YTD
- +4.54%
- 1 year
- +5.51%
EGUS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.29 | 55.32 | 55.28 | 55.32 | -0.51 | -0.91% | 3,629 |
| Nov 12, 2026 | 56.22 | 56.22 | 55.81 | 55.83 | -0.25 | -0.45% | 4,883 |
| Nov 11, 2026 | 56.22 | 56.24 | 56.08 | 56.08 | +1.16 | +2.11% | 2,200 |
| Nov 10, 2026 | 54.81 | 54.92 | 54.59 | 54.92 | -0.32 | -0.58% | 4,000 |
| Nov 9, 2026 | 55.09 | 55.24 | 55.09 | 55.24 | +1.41 | +2.62% | 1,000 |
| Nov 6, 2026 | 54.08 | 54.20 | 53.83 | 53.83 | +0.60 | +1.13% | 2,400 |
| Nov 5, 2026 | 54.10 | 54.10 | 53.23 | 53.23 | -3.19 | -5.65% | 3,600 |
| Nov 4, 2026 | 56.60 | 56.86 | 56.42 | 56.42 | +0.51 | +0.91% | 7,900 |
| Nov 3, 2026 | 55.91 | 55.91 | 55.91 | 55.91 | +0.42 | +0.76% | 100 |
| Nov 2, 2026 | 56.23 | 56.39 | 55.49 | 55.49 | -0.44 | -0.79% | 3,900 |
| Oct 30, 2026 | 56.30 | 56.30 | 55.65 | 55.93 | -1.57 | -2.73% | 1,400 |
| Oct 29, 2026 | 57.42 | 57.50 | 57.38 | 57.50 | -1.06 | -1.81% | 6,500 |
| Oct 28, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | +0.17 | +0.29% | 200 |
| Oct 27, 2026 | 58.41 | 58.41 | 58.33 | 58.39 | +0.80 | +1.39% | 1,800 |
| Oct 26, 2026 | 57.14 | 57.72 | 57.14 | 57.59 | +0.51 | +0.89% | 5,900 |
| Oct 23, 2026 | 57.15 | 57.39 | 57.08 | 57.08 | -0.24 | -0.42% | 4,700 |
| Oct 22, 2026 | 57.38 | 57.64 | 57.30 | 57.32 | -1.51 | -2.57% | 2,500 |
| Oct 21, 2026 | 58.46 | 58.83 | 58.46 | 58.83 | +0.63 | +1.08% | 3,000 |
| Oct 20, 2026 | 58.34 | 58.35 | 58.20 | 58.20 | -0.14 | -0.24% | 2,100 |
| Oct 19, 2026 | 58.66 | 58.66 | 58.34 | 58.34 | +0.67 | +1.16% | 800 |
| Oct 16, 2026 | 58.44 | 58.44 | 57.51 | 57.67 | -1.11 | -1.89% | 8,000 |
| Oct 15, 2026 | 58.45 | 58.78 | 58.45 | 58.78 | -0.03 | -0.05% | 4,300 |
| Oct 14, 2026 | 59.84 | 59.84 | 58.65 | 58.81 | -1.24 | -2.06% | 3,300 |
| Oct 13, 2026 | 60.02 | 60.05 | 59.93 | 60.05 | 0.00 | 0.00% | 1,900 |
| Oct 12, 2026 | 60.17 | 60.19 | 60.02 | 60.05 | -0.39 | -0.65% | 2,700 |
| Oct 9, 2026 | 60.34 | 60.49 | 60.28 | 60.44 | +0.45 | +0.75% | 3,100 |
| Oct 8, 2026 | 60.32 | 60.61 | 59.88 | 59.99 | -0.70 | -1.15% | 4,800 |
| Oct 7, 2026 | 60.36 | 60.69 | 60.36 | 60.69 | -0.19 | -0.31% | 6,900 |
| Oct 6, 2026 | 60.94 | 60.98 | 60.85 | 60.88 | +0.52 | +0.86% | 4,700 |
| Oct 5, 2026 | 60.09 | 60.36 | 60.09 | 60.36 | +0.53 | +0.89% | 2,500 |
| Oct 2, 2026 | 59.98 | 59.98 | 59.72 | 59.83 | +0.67 | +1.13% | 3,500 |
| Oct 1, 2026 | 58.86 | 59.27 | 58.86 | 59.16 | +0.05 | +0.08% | 3,600 |
| Sep 30, 2026 | 59.40 | 59.43 | 59.11 | 59.11 | +0.21 | +0.36% | 900 |
| Sep 29, 2026 | 58.96 | 58.96 | 58.90 | 58.90 | -0.17 | -0.29% | 3,000 |
| Sep 28, 2026 | 58.99 | 59.10 | 58.99 | 59.07 | -0.29 | -0.49% | 2,700 |
| Sep 25, 2026 | 59.15 | 59.37 | 59.15 | 59.36 | +0.24 | +0.41% | 2,000 |
| Sep 24, 2026 | 58.77 | 59.12 | 58.77 | 59.12 | +0.05 | +0.08% | 1,400 |
| Sep 23, 2026 | 59.17 | 59.17 | 59.07 | 59.07 | -0.69 | -1.15% | 300 |
| Sep 22, 2026 | 59.78 | 59.83 | 59.76 | 59.76 | +0.11 | +0.18% | 2,100 |
| Sep 21, 2026 | 59.13 | 59.65 | 59.13 | 59.65 | +1.22 | +2.09% | 1,200 |
| Sep 18, 2026 | 58.17 | 58.43 | 58.14 | 58.43 | +0.34 | +0.59% | 500 |
| Sep 17, 2026 | 57.90 | 58.09 | 57.90 | 58.09 | +0.92 | +1.61% | 13,500 |
| Sep 16, 2026 | 57.53 | 57.53 | 57.17 | 57.17 | +0.08 | +0.14% | 800 |
| Sep 15, 2026 | 57.17 | 57.20 | 57.09 | 57.09 | -0.42 | -0.73% | 15,500 |
| Sep 14, 2026 | 57.42 | 57.65 | 57.42 | 57.51 | -0.56 | -0.96% | 500 |
| Sep 11, 2026 | 58.12 | 58.12 | 58.07 | 58.07 | +0.58 | +1.01% | 700 |
| Sep 10, 2026 | 57.51 | 57.61 | 57.49 | 57.49 | -0.30 | -0.52% | 600 |
| Sep 9, 2026 | 57.82 | 57.82 | 57.79 | 57.79 | -0.51 | -0.87% | 500 |
| Sep 8, 2026 | 58.43 | 58.43 | 58.28 | 58.30 | -0.22 | -0.38% | 400 |
| Sep 4, 2026 | 58.82 | 58.82 | 58.52 | 58.52 | -0.16 | -0.27% | 800 |
| Sep 3, 2026 | 58.15 | 58.68 | 58.15 | 58.68 | +0.66 | +1.14% | 200 |
| Sep 2, 2026 | 58.07 | 58.07 | 58.01 | 58.02 | +0.24 | +0.42% | 4,200 |
| Sep 1, 2026 | 57.99 | 57.99 | 57.78 | 57.78 | -0.74 | -1.26% | 1,100 |
| Aug 31, 2026 | 58.35 | 58.52 | 58.26 | 58.52 | -0.11 | -0.19% | 4,800 |
| Aug 28, 2026 | 59.10 | 59.10 | 58.63 | 58.63 | -0.47 | -0.80% | 500 |
| Aug 27, 2026 | 58.67 | 59.10 | 58.63 | 59.10 | +1.13 | +1.95% | 3,200 |
| Aug 26, 2026 | 57.83 | 57.97 | 57.83 | 57.97 | -0.04 | -0.07% | 300 |
| Aug 25, 2026 | 58.03 | 58.04 | 57.89 | 58.01 | +0.21 | +0.36% | 3,800 |
| Aug 24, 2026 | 58.20 | 58.20 | 57.80 | 57.80 | -0.50 | -0.86% | 800 |
| Aug 21, 2026 | 58.04 | 58.41 | 58.04 | 58.30 | +0.24 | +0.41% | 900 |
| Aug 20, 2026 | 58.40 | 58.57 | 58.06 | 58.06 | -0.54 | -0.92% | 2,600 |
| Aug 19, 2026 | 58.71 | 58.75 | 58.60 | 58.60 | -0.01 | -0.02% | 500 |
| Aug 18, 2026 | 58.61 | 58.63 | 58.61 | 58.61 | -0.67 | -1.13% | 1,600 |
| Aug 17, 2026 | 59.40 | 59.49 | 59.28 | 59.28 | -0.03 | -0.05% | 2,700 |
| Aug 14, 2026 | 59.24 | 59.31 | 59.24 | 59.31 | -0.38 | -0.64% | 300 |
65 days, newest first. Daily bars as drawn on the EGUS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.