iShares ESG Aware MSCI EM ETF ESGE
49.42 USD -0.10 (-0.20%)
Regular-session close
49.42 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
48.86 Day range 49.50
42.52 52-week range 56.80
- YTD
- +11.89%
- 1 year
- +11.01%
ESGE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.42 | 49.50 | 48.85 | 49.42 | -0.10 | -0.20% | 705,109 |
| Nov 12, 2026 | 49.10 | 49.85 | 49.10 | 49.52 | -0.75 | -1.49% | 859,172 |
| Nov 11, 2026 | 50.09 | 50.56 | 49.97 | 50.27 | +1.21 | +2.47% | 573,400 |
| Nov 10, 2026 | 49.12 | 49.57 | 48.78 | 49.06 | -0.34 | -0.69% | 662,827 |
| Nov 9, 2026 | 48.59 | 49.60 | 48.48 | 49.40 | +1.34 | +2.79% | 691,498 |
| Nov 6, 2026 | 48.09 | 48.41 | 47.85 | 48.06 | +1.06 | +2.26% | 892,400 |
| Nov 5, 2026 | 49.09 | 49.09 | 46.99 | 47.00 | -2.87 | -5.75% | 1,915,900 |
| Nov 4, 2026 | 50.00 | 50.46 | 49.69 | 49.87 | +0.36 | +0.73% | 1,027,000 |
| Nov 3, 2026 | 49.63 | 49.78 | 49.39 | 49.51 | +0.03 | +0.06% | 749,600 |
| Nov 2, 2026 | 50.20 | 50.48 | 49.43 | 49.48 | +0.04 | +0.08% | 1,044,300 |
| Oct 30, 2026 | 49.68 | 49.88 | 49.10 | 49.44 | -1.42 | -2.79% | 1,024,200 |
| Oct 29, 2026 | 50.75 | 50.92 | 50.51 | 50.86 | -0.56 | -1.09% | 466,700 |
| Oct 28, 2026 | 51.27 | 51.53 | 51.06 | 51.42 | +0.76 | +1.50% | 538,400 |
| Oct 27, 2026 | 50.48 | 50.81 | 50.34 | 50.66 | +0.56 | +1.12% | 399,800 |
| Oct 26, 2026 | 49.76 | 50.27 | 49.64 | 50.10 | -0.29 | -0.58% | 757,100 |
| Oct 23, 2026 | 50.14 | 50.44 | 50.08 | 50.39 | +0.26 | +0.52% | 290,500 |
| Oct 22, 2026 | 50.55 | 50.71 | 49.93 | 50.13 | -1.53 | -2.96% | 910,000 |
| Oct 21, 2026 | 51.80 | 51.83 | 51.39 | 51.66 | +0.25 | +0.49% | 297,600 |
| Oct 20, 2026 | 50.95 | 51.70 | 50.90 | 51.41 | -0.03 | -0.06% | 458,400 |
| Oct 19, 2026 | 51.75 | 51.75 | 51.38 | 51.44 | +0.45 | +0.88% | 633,000 |
| Oct 16, 2026 | 51.67 | 51.67 | 50.86 | 50.99 | -0.94 | -1.81% | 479,500 |
| Oct 15, 2026 | 51.21 | 51.97 | 51.01 | 51.93 | -0.31 | -0.59% | 818,500 |
| Oct 14, 2026 | 52.52 | 52.75 | 52.15 | 52.24 | -1.10 | -2.06% | 375,800 |
| Oct 13, 2026 | 52.90 | 53.36 | 52.90 | 53.34 | -0.39 | -0.73% | 498,000 |
| Oct 12, 2026 | 53.99 | 53.99 | 53.68 | 53.73 | -0.45 | -0.83% | 330,400 |
| Oct 9, 2026 | 54.31 | 54.34 | 54.01 | 54.18 | +0.56 | +1.04% | 617,100 |
| Oct 8, 2026 | 54.01 | 54.07 | 53.34 | 53.62 | -1.03 | -1.88% | 568,800 |
| Oct 7, 2026 | 54.54 | 54.80 | 54.29 | 54.65 | -0.72 | -1.30% | 605,700 |
| Oct 6, 2026 | 55.80 | 55.87 | 55.35 | 55.37 | -0.38 | -0.68% | 314,200 |
| Oct 5, 2026 | 55.56 | 55.88 | 55.53 | 55.75 | +0.82 | +1.49% | 385,900 |
| Oct 2, 2026 | 54.81 | 55.08 | 54.52 | 54.93 | +0.74 | +1.37% | 492,900 |
| Oct 1, 2026 | 54.13 | 54.31 | 53.66 | 54.19 | +0.03 | +0.06% | 769,700 |
| Sep 30, 2026 | 54.44 | 54.46 | 54.03 | 54.16 | -0.41 | -0.75% | 1,249,900 |
| Sep 29, 2026 | 54.52 | 54.70 | 54.29 | 54.57 | +0.11 | +0.20% | 1,474,400 |
| Sep 28, 2026 | 54.51 | 54.73 | 53.97 | 54.46 | -0.67 | -1.22% | 440,000 |
| Sep 25, 2026 | 55.12 | 55.28 | 54.78 | 55.13 | +0.60 | +1.10% | 1,194,600 |
| Sep 24, 2026 | 54.77 | 54.90 | 54.35 | 54.53 | -0.43 | -0.78% | 962,000 |
| Sep 23, 2026 | 55.53 | 55.61 | 54.84 | 54.96 | -1.12 | -2.00% | 535,700 |
| Sep 22, 2026 | 55.65 | 56.19 | 55.65 | 56.08 | +0.23 | +0.41% | 753,500 |
| Sep 21, 2026 | 55.51 | 55.94 | 55.32 | 55.85 | +1.48 | +2.72% | 722,100 |
| Sep 18, 2026 | 54.23 | 54.38 | 54.01 | 54.37 | 0.00 | 0.00% | 427,600 |
| Sep 17, 2026 | 54.23 | 54.42 | 54.13 | 54.37 | +1.06 | +1.99% | 293,300 |
| Sep 16, 2026 | 53.86 | 53.99 | 52.99 | 53.31 | -0.02 | -0.04% | 326,100 |
| Sep 15, 2026 | 53.57 | 53.57 | 53.14 | 53.33 | -0.10 | -0.19% | 360,800 |
| Sep 14, 2026 | 53.46 | 53.85 | 53.24 | 53.43 | -1.43 | -2.61% | 526,000 |
| Sep 11, 2026 | 54.98 | 55.04 | 54.77 | 54.86 | +0.65 | +1.20% | 516,000 |
| Sep 10, 2026 | 54.44 | 54.54 | 54.15 | 54.21 | -1.12 | -2.02% | 568,300 |
| Sep 9, 2026 | 55.42 | 55.71 | 55.17 | 55.33 | -0.33 | -0.59% | 555,500 |
| Sep 8, 2026 | 55.76 | 55.92 | 55.58 | 55.66 | +0.12 | +0.22% | 1,578,800 |
| Sep 4, 2026 | 54.77 | 55.54 | 54.68 | 55.54 | +1.05 | +1.93% | 810,800 |
| Sep 3, 2026 | 54.16 | 54.54 | 53.85 | 54.49 | +0.32 | +0.59% | 1,570,400 |
| Sep 2, 2026 | 53.89 | 54.19 | 53.87 | 54.17 | +0.28 | +0.52% | 341,900 |
| Sep 1, 2026 | 54.05 | 54.39 | 53.72 | 53.89 | -0.10 | -0.19% | 416,900 |
| Aug 31, 2026 | 54.18 | 54.31 | 53.83 | 53.99 | -0.02 | -0.04% | 1,120,300 |
| Aug 28, 2026 | 54.44 | 54.69 | 53.91 | 54.01 | -0.37 | -0.68% | 537,100 |
| Aug 27, 2026 | 54.34 | 54.44 | 54.08 | 54.38 | +0.32 | +0.59% | 419,900 |
| Aug 26, 2026 | 54.17 | 54.33 | 54.03 | 54.06 | -0.04 | -0.07% | 302,100 |
| Aug 25, 2026 | 53.78 | 54.15 | 53.65 | 54.10 | +0.98 | +1.84% | 618,800 |
| Aug 24, 2026 | 53.41 | 53.48 | 52.91 | 53.12 | -0.81 | -1.50% | 438,400 |
| Aug 21, 2026 | 54.24 | 54.24 | 53.87 | 53.93 | +0.44 | +0.82% | 324,200 |
| Aug 20, 2026 | 53.08 | 53.64 | 53.08 | 53.49 | +0.34 | +0.64% | 992,300 |
| Aug 19, 2026 | 53.52 | 53.52 | 52.95 | 53.15 | +0.64 | +1.22% | 579,600 |
| Aug 18, 2026 | 53.01 | 53.28 | 52.44 | 52.51 | -1.57 | -2.90% | 501,500 |
| Aug 17, 2026 | 54.17 | 54.60 | 54.03 | 54.08 | +0.53 | +0.99% | 487,200 |
| Aug 14, 2026 | 53.83 | 53.93 | 53.40 | 53.55 | -0.12 | -0.22% | 219,100 |
65 days, newest first. Daily bars as drawn on the ESGE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.