iShares ESG Aware MSCI EM ETF

ESGE
🏛️ usa →
42.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.89 42.89 42.82 42.82 12.9K
09:31 42.83 42.83 42.83 42.83 1.9K
09:33 42.84 42.85 42.84 42.85 2.0K
09:34 42.86 42.86 42.85 42.85 10.3K
09:35 42.85 42.85 42.83 42.85 1.3K
09:36 42.85 42.85 42.83 42.85 2.5K
09:37 42.85 42.85 42.84 42.84 3.1K
09:38 42.84 42.84 42.84 42.84 1.0K
09:39 42.84 42.84 42.83 42.83 1.8K
09:44 42.79 42.80 42.79 42.80 0.6K
09:45 42.82 42.82 42.82 42.82 0.9K
09:46 42.79 42.79 42.79 42.79 0.4K
09:47 42.80 42.80 42.80 42.80 2.2K
09:49 42.83 42.83 42.83 42.83 0.6K
09:50 42.82 42.82 42.82 42.82 0.3K
09:51 42.84 42.84 42.84 42.84 0.9K
09:54 42.80 42.81 42.80 42.81 1.2K
09:55 42.80 42.81 42.80 42.81 2.0K
09:58 42.81 42.81 42.81 42.81 0.7K
09:59 42.82 42.83 42.82 42.83 1.8K
10:00 42.83 42.84 42.83 42.84 0.5K
10:01 42.84 42.84 42.84 42.84 0.6K
10:02 42.87 42.87 42.87 42.87 0.4K
10:03 42.87 42.87 42.87 42.87 1.6K
10:04 42.89 42.89 42.89 42.89 2.1K
10:05 42.89 42.90 42.89 42.90 4.7K
10:07 42.90 42.90 42.90 42.90 0.3K
10:08 42.90 42.90 42.90 42.90 1.6K
10:09 42.90 42.90 42.90 42.90 0.9K
10:10 42.90 42.90 42.90 42.90 0.6K
10:11 42.92 42.92 42.92 42.92 0.5K
10:12 42.92 42.92 42.91 42.91 0.2K
10:13 42.91 42.92 42.91 42.91 0.7K
10:14 42.92 42.92 42.92 42.92 0.8K
10:15 42.93 42.94 42.93 42.94 0.4K
10:17 42.93 42.93 42.93 42.93 1.3K
10:20 42.96 42.96 42.96 42.96 0.8K
10:25 42.98 42.98 42.97 42.97 1.1K
10:27 42.97 42.97 42.97 42.97 0.6K
10:28 42.97 42.97 42.96 42.96 1.1K
10:30 42.97 42.97 42.97 42.97 0.5K
10:34 42.96 42.98 42.96 42.97 1.0K
10:35 42.97 42.97 42.97 42.97 1.6K
10:38 42.94 42.95 42.94 42.95 1.5K
10:40 42.95 42.95 42.93 42.93 1.3K
10:42 42.93 42.93 42.93 42.93 0.2K
10:43 42.94 42.94 42.94 42.94 0.8K
10:47 42.93 42.93 42.93 42.93 0.1K
10:48 42.95 42.97 42.95 42.97 3.5K
10:50 42.95 42.95 42.95 42.95 1.1K
10:51 42.95 42.95 42.95 42.95 0.8K
10:54 42.96 42.96 42.96 42.96 0.3K
10:56 42.97 42.97 42.97 42.97 0.3K
10:57 42.97 42.97 42.97 42.97 2.5K
10:58 42.96 42.96 42.96 42.96 0.5K
11:00 42.95 42.95 42.95 42.95 0.2K
11:01 42.95 42.95 42.95 42.95 0.3K
11:03 42.93 42.94 42.93 42.94 0.5K
11:04 42.93 42.93 42.93 42.93 3.7K
11:07 42.93 42.93 42.93 42.93 2.5K
11:08 42.92 42.92 42.92 42.92 1.4K
11:14 42.96 42.97 42.96 42.96 1.7K
11:15 42.96 42.96 42.95 42.95 2.4K
11:19 42.96 42.96 42.96 42.96 0.1K
11:20 42.96 42.96 42.96 42.96 0.3K
11:22 42.95 42.95 42.95 42.95 0.8K
11:23 42.93 42.94 42.93 42.92 3.8K
11:27 42.91 42.91 42.91 42.91 0.1K
11:28 42.91 42.91 42.90 42.90 2.0K
11:32 42.93 42.93 42.93 42.93 0.2K
11:35 42.96 42.97 42.96 42.97 0.9K
11:36 42.97 42.97 42.97 42.96 0.1K
11:37 42.98 42.98 42.98 42.98 0.4K
11:39 42.98 42.99 42.98 42.99 1.1K
11:40 42.99 42.99 42.99 42.99 0.2K
11:41 43.00 43.01 43.00 43.01 1.7K
11:42 43.01 43.01 43.01 43.01 0.6K
11:43 43.02 43.02 43.02 43.02 0.2K
11:44 43.02 43.02 43.02 43.02 0.4K
11:46 43.02 43.02 43.02 43.02 4.8K
11:49 43.02 43.02 43.02 43.02 0.8K
11:50 43.02 43.02 43.01 43.02 1.1K
11:52 43.02 43.02 43.02 43.02 0.5K
11:53 43.01 43.01 43.01 43.01 0.6K
11:55 43.03 43.03 43.03 43.03 1.1K
12:05 43.00 43.01 43.00 43.01 0.5K
12:06 43.01 43.02 43.01 43.02 0.7K
12:07 43.02 43.02 43.02 43.02 0.8K
12:08 43.00 43.00 43.00 43.00 0.1K
12:10 43.01 43.01 43.01 43.01 0.4K
12:11 43.01 43.01 43.01 43.01 0.5K
12:12 43.01 43.01 43.01 43.01 0.8K
12:14 43.00 43.01 43.00 43.01 1.5K
12:16 43.00 43.00 43.00 43.00 0.2K
12:17 43.01 43.01 43.01 43.01 0.8K
12:18 43.00 43.00 43.00 43.00 0.6K
12:23 42.99 42.99 42.99 42.99 0.1K
12:24 42.99 42.99 42.99 42.99 0.3K
12:27 42.98 42.98 42.98 42.98 0.1K
12:28 42.98 42.98 42.98 42.98 1.2K
12:29 42.98 42.98 42.98 42.98 1.4K
12:30 42.99 42.99 42.99 42.99 0.7K
12:34 43.00 43.00 43.00 43.00 1.3K
12:39 42.98 42.98 42.98 42.98 2.1K
12:44 42.97 42.97 42.97 42.97 0.2K
12:45 42.95 42.95 42.95 42.95 0.6K
12:49 42.95 42.95 42.95 42.95 0.6K
12:50 42.96 42.96 42.96 42.96 0.2K
12:51 42.95 42.95 42.95 42.95 1.4K
12:52 42.95 42.95 42.95 42.95 0.5K
12:53 42.95 42.95 42.95 42.95 1.9K
12:57 42.96 42.96 42.96 42.96 0.7K
13:00 42.97 42.97 42.97 42.97 0.6K
13:02 42.97 42.97 42.97 42.96 0.4K
13:04 42.96 42.96 42.96 42.96 0.8K
13:05 42.95 42.95 42.95 42.95 1.6K
13:07 42.96 42.96 42.96 42.96 0.2K
13:09 42.96 42.96 42.96 42.96 0.8K
13:11 42.95 42.95 42.95 42.95 0.6K
13:13 42.96 42.97 42.96 42.97 3.1K
13:14 42.97 42.97 42.97 42.97 2.4K
13:16 42.95 42.95 42.95 42.95 0.8K
13:17 42.96 42.96 42.96 42.96 1.4K
13:18 42.95 42.95 42.95 42.95 0.2K
13:19 42.95 42.95 42.95 42.95 2.0K
13:21 42.92 42.92 42.92 42.92 0.4K
13:23 42.89 42.89 42.88 42.88 1.2K
13:24 42.88 42.88 42.88 42.88 0.6K
13:27 42.90 42.90 42.90 42.90 0.2K
13:29 42.89 42.89 42.89 42.89 0.7K
13:31 42.89 42.89 42.89 42.89 0.3K
13:32 42.88 42.88 42.88 42.88 0.7K
13:33 42.87 42.87 42.87 42.87 0.2K
13:35 42.87 42.87 42.87 42.87 1.5K
13:36 42.88 42.88 42.88 42.87 1.1K
13:41 42.87 42.87 42.87 42.87 1.1K
13:45 42.87 42.87 42.87 42.87 1.5K
13:53 42.86 42.87 42.86 42.87 7.8K
14:00 42.83 42.83 42.83 42.83 1.6K
14:01 42.82 42.82 42.82 42.82 0.2K
14:02 42.81 42.81 42.80 42.80 3.8K
14:05 42.80 42.80 42.80 42.80 5.6K
14:08 42.80 42.81 42.80 42.80 2.7K
14:09 42.80 42.80 42.80 42.80 0.3K
14:10 42.80 42.80 42.80 42.80 10.9K
14:14 42.82 42.82 42.82 42.82 1.7K
14:17 42.85 42.85 42.85 42.85 0.4K
14:19 42.86 42.86 42.86 42.86 0.8K
14:22 42.86 42.86 42.86 42.85 0.4K
14:29 42.86 42.86 42.86 42.86 2.0K
14:31 42.88 42.88 42.88 42.88 1.0K
14:33 42.86 42.86 42.86 42.86 2.3K
14:42 42.90 42.90 42.90 42.90 0.6K
14:47 42.89 42.89 42.89 42.88 5.0K
14:54 42.91 42.91 42.91 42.91 1.0K
14:56 42.91 42.91 42.90 42.90 1.2K
14:58 42.89 42.89 42.89 42.89 0.8K
15:01 42.90 42.90 42.89 42.89 1.8K
15:04 42.90 42.90 42.90 42.89 0.4K
15:05 42.91 42.91 42.91 42.91 0.7K
15:07 42.90 42.90 42.90 42.90 0.6K
15:08 42.90 42.90 42.90 42.90 0.2K
15:11 42.90 42.91 42.90 42.91 0.8K
15:13 42.90 42.90 42.90 42.90 0.5K
15:14 42.91 42.91 42.90 42.90 0.6K
15:15 42.90 42.90 42.90 42.90 0.6K
15:16 42.90 42.90 42.90 42.90 0.7K
15:17 42.91 42.91 42.91 42.91 2.3K
15:19 42.90 42.90 42.90 42.90 1.9K
15:21 42.90 42.90 42.90 42.90 0.6K
15:23 42.91 42.91 42.91 42.91 0.5K
15:24 42.90 42.90 42.90 42.90 0.9K
15:26 42.90 42.90 42.90 42.90 3.9K
15:30 42.91 42.91 42.91 42.91 0.9K
15:32 42.92 42.92 42.92 42.92 0.2K
15:33 42.92 42.92 42.92 42.92 5.4K
15:38 42.92 42.92 42.92 42.92 1.0K
15:39 42.92 42.92 42.92 42.92 0.6K
15:41 42.92 42.92 42.92 42.92 1.1K
15:42 42.92 42.93 42.92 42.93 3.4K
15:46 42.92 42.92 42.92 42.92 0.5K
15:48 42.92 42.92 42.91 42.91 1.6K
15:49 42.92 42.92 42.92 42.92 1.0K
15:50 42.91 42.91 42.91 42.91 2.9K
15:52 42.93 42.93 42.93 42.93 4.2K
15:54 42.94 42.94 42.93 42.93 6.8K
15:55 42.93 42.93 42.93 42.93 0.5K
15:56 42.93 42.93 42.93 42.93 0.8K
15:59 42.94 42.94 42.91 42.92 54.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 42.62 42.81 42.54 42.80 0.4M
2025-09-25 42.91 43.03 42.78 42.92 0.3M
2025-09-24 43.28 43.33 43.08 43.11 0.3M
2025-09-23 43.35 43.46 43.24 43.25 0.5M
2025-09-22 43.16 43.29 43.09 43.25 0.5M
2025-09-19 43.13 43.16 43.02 43.05 0.5M
2025-09-18 42.96 43.23 42.95 43.20 0.5M
2025-09-17 43.29 43.60 43.05 43.30 1.0M
2025-09-16 43.00 43.14 42.88 43.10 1.2M
2025-09-15 42.72 42.80 42.63 42.78 0.6M
2025-09-12 42.42 42.50 42.37 42.44 0.6M
2025-09-11 42.23 42.46 42.01 42.42 0.8M
2025-09-10 41.92 42.06 41.86 41.89 0.3M
2025-09-09 41.49 41.64 41.44 41.57 0.3M
2025-09-08 41.18 41.30 41.09 41.30 0.7M
2025-09-05 41.05 41.12 40.77 40.99 0.3M
2025-09-04 40.37 40.49 40.26 40.47 0.4M
2025-09-03 40.54 40.63 40.48 40.58 0.4M
2025-09-02 40.07 40.45 40.07 40.43 0.3M
2025-08-29 40.43 40.48 40.32 40.46 0.8M
2025-08-28 40.44 40.70 40.44 40.67 0.6M
2025-08-27 40.32 40.54 40.28 40.53 0.3M
2025-08-26 40.80 40.88 40.72 40.76 0.6M
2025-08-25 41.02 41.09 40.87 40.87 0.5M
2025-08-22 40.55 41.13 40.54 41.11 1.4M
2025-08-21 40.29 40.39 40.25 40.34 0.3M
2025-08-20 40.36 40.45 40.18 40.41 0.2M
2025-08-19 40.73 40.73 40.41 40.44 0.2M
2025-08-18 40.70 40.78 40.67 40.74 0.7M
2025-08-15 40.65 40.68 40.50 40.56 1.1M
2025-08-14 40.52 40.66 40.45 40.53 0.3M
2025-08-13 40.99 41.11 40.96 41.04 0.3M
2025-08-12 40.25 40.57 40.16 40.55 0.2M
2025-08-11 40.14 40.18 40.02 40.04 0.2M
2025-08-08 40.10 40.22 40.09 40.18 0.4M
2025-08-07 40.36 40.42 40.14 40.25 0.3M
2025-08-06 39.83 39.97 39.73 39.93 0.5M
2025-08-05 39.79 39.88 39.67 39.75 0.4M
2025-08-04 39.63 39.73 39.51 39.61 0.5M
2025-08-01 39.31 39.31 39.00 39.17 0.5M
2025-07-31 39.54 39.64 39.39 39.46 0.4M
2025-07-30 39.77 39.87 39.59 39.67 0.4M
2025-07-29 40.01 40.06 39.90 39.93 0.2M
2025-07-28 40.06 40.07 39.85 39.90 0.2M
2025-07-25 40.19 40.23 40.03 40.21 0.5M
2025-07-24 40.36 40.41 40.25 40.27 0.3M
2025-07-23 40.28 40.55 40.28 40.55 0.9M
2025-07-22 39.95 40.11 39.81 40.07 0.4M
2025-07-21 40.05 40.28 40.02 40.13 0.5M
2025-07-18 40.11 40.17 39.90 39.92 0.3M
2025-07-17 39.75 40.04 39.71 40.02 0.3M
2025-07-16 39.68 39.83 39.48 39.82 0.6M
2025-07-15 39.80 39.82 39.61 39.68 0.3M
2025-07-14 39.30 39.40 39.27 39.37 0.3M
2025-07-11 39.36 39.38 39.26 39.28 0.4M
2025-07-10 39.35 39.40 39.21 39.37 0.5M
2025-07-09 39.30 39.31 39.14 39.24 0.5M
2025-07-08 39.37 39.38 39.24 39.35 0.3M
2025-07-07 39.36 39.37 38.97 39.06 0.5M
2025-07-03 39.45 39.64 39.45 39.60 0.2M
2025-07-02 39.07 39.41 39.05 39.40 1.1M
2025-07-01 39.26 39.35 39.18 39.28 0.7M
2025-06-30 38.98 39.18 38.92 39.17 0.6M
2025-06-27 39.04 39.16 38.94 39.07 0.4M
2025-06-26 39.08 39.25 39.02 39.17 0.8M
2025-06-25 38.93 38.99 38.86 38.97 0.6M
2025-06-24 38.51 38.94 38.51 38.91 0.4M
2025-06-23 37.52 37.92 37.46 37.90 0.3M
2025-06-20 37.97 37.97 37.55 37.57 1.0M
2025-06-18 37.79 37.93 37.69 37.77 0.7M
2025-06-17 37.99 38.04 37.67 37.71 0.3M
2025-06-16 38.24 38.49 38.22 38.25 0.4M
2025-06-13 38.04 38.28 38.03 38.12 0.4M
2025-06-12 38.62 38.76 38.58 38.73 0.4M
2025-06-11 38.69 38.81 38.61 38.66 0.6M
2025-06-10 38.43 38.54 38.34 38.51 0.5M
2025-06-09 38.16 38.36 38.14 38.27 0.5M
2025-06-06 37.83 37.98 37.80 37.96 0.2M
2025-06-05 37.96 38.01 37.76 37.83 0.7M
2025-06-04 37.52 37.71 37.52 37.66 0.4M
2025-06-03 37.01 37.16 36.96 37.12 0.8M
2025-06-02 36.81 36.98 36.70 36.97 0.4M
2025-05-30 36.79 36.87 36.47 36.62 0.4M
2025-05-29 37.27 37.29 37.00 37.13 0.6M
2025-05-28 37.02 37.04 36.93 36.96 0.3M
2025-05-27 37.06 37.15 36.94 37.14 0.7M
2025-05-23 36.94 37.28 36.93 37.23 0.4M
2025-05-22 37.03 37.14 36.95 37.06 0.4M
2025-05-21 37.40 37.51 37.13 37.19 0.5M
2025-05-20 37.13 37.29 37.13 37.28 1.2M
2025-05-19 36.94 37.32 36.94 37.32 0.3M
2025-05-16 37.15 37.26 37.08 37.22 0.3M
2025-05-15 37.21 37.23 37.06 37.22 0.8M
2025-05-14 37.29 37.34 37.16 37.21 0.4M
2025-05-13 36.66 37.08 36.59 36.96 1.0M
2025-05-12 36.91 36.95 36.73 36.89 1.1M
2025-05-09 36.24 36.30 36.04 36.06 0.3M
2025-05-08 36.00 36.06 35.82 35.86 0.6M
2025-05-07 36.00 36.03 35.79 35.88 0.8M
2025-05-06 36.19 36.46 36.19 36.30 0.9M
2025-05-05 36.63 36.66 36.51 36.54 1.3M
2025-05-02 36.36 36.36 36.09 36.22 0.5M
2025-05-01 35.31 35.33 35.13 35.15 0.9M
2025-04-30 35.04 35.23 34.88 35.16 0.6M
2025-04-29 35.00 35.11 34.97 35.03 0.3M
2025-04-28 34.89 34.93 34.73 34.88 0.5M
2025-04-25 34.58 34.78 34.54 34.78 0.4M
2025-04-24 34.60 34.89 34.51 34.86 0.4M
2025-04-23 34.57 34.78 34.37 34.42 0.5M
2025-04-22 33.96 34.24 33.87 34.03 0.7M
2025-04-21 33.75 33.75 33.28 33.51 0.4M
2025-04-17 33.72 33.75 33.46 33.48 0.5M
2025-04-16 33.47 33.62 33.13 33.28 0.6M
2025-04-15 33.81 33.91 33.69 33.69 0.4M
2025-04-14 33.74 33.89 33.50 33.74 0.7M
2025-04-11 32.97 33.46 32.81 33.41 0.9M
2025-04-10 32.88 32.88 31.88 32.41 1.7M
2025-04-09 31.06 33.09 30.78 33.03 0.8M
2025-04-08 32.13 32.17 30.57 30.87 1.2M
2025-04-07 31.03 32.33 30.86 31.29 1.7M
2025-04-04 33.18 33.24 32.19 32.52 1.3M
2025-04-03 34.31 34.62 34.31 34.40 0.6M
2025-04-02 35.05 35.23 34.97 35.12 0.5M
2025-04-01 34.86 35.13 34.78 35.09 1.0M
2025-03-31 34.66 34.97 34.51 34.95 0.8M
2025-03-28 35.29 35.34 34.94 35.00 0.8M
2025-03-27 35.50 35.74 35.45 35.63 1.7M
2025-03-26 35.60 35.64 35.38 35.42 0.4M
2025-03-25 35.66 35.77 35.61 35.66 0.6M
2025-03-24 35.75 35.83 35.66 35.73 0.7M
2025-03-21 35.44 35.63 35.43 35.57 0.4M
2025-03-20 35.63 35.78 35.57 35.72 1.0M
2025-03-19 36.06 36.15 35.87 36.03 0.9M
2025-03-18 36.03 36.07 35.81 35.93 0.7M
2025-03-17 35.61 36.18 35.61 36.12 1.2M
2025-03-14 35.46 35.62 35.42 35.60 0.7M
2025-03-13 34.81 35.12 34.78 34.99 0.5M
2025-03-12 35.08 35.17 34.90 35.14 0.6M
2025-03-11 35.01 35.16 34.76 34.99 0.9M
2025-03-10 35.02 35.14 34.50 34.68 0.5M
2025-03-07 35.50 35.68 35.24 35.55 0.4M
2025-03-06 35.61 35.74 35.38 35.40 0.5M
2025-03-05 35.18 35.66 35.12 35.59 0.6M
2025-03-04 34.52 34.97 34.28 34.66 0.6M
2025-03-03 34.91 35.00 34.29 34.39 0.8M
2025-02-28 34.60 34.74 34.39 34.69 0.7M
2025-02-27 35.70 35.74 35.24 35.25 0.4M
2025-02-26 35.99 36.20 35.87 35.96 0.7M
2025-02-25 35.66 35.69 35.48 35.61 0.5M
2025-02-24 36.06 36.06 35.41 35.55 0.4M
2025-02-21 36.38 36.55 36.04 36.14 0.6M
2025-02-20 36.13 36.34 36.00 36.20 0.5M
2025-02-19 35.92 35.97 35.84 35.90 0.2M
2025-02-18 35.98 36.07 35.93 35.99 0.3M
2025-02-14 35.60 35.80 35.60 35.78 0.6M
2025-02-13 35.06 35.52 35.06 35.49 0.4M
2025-02-12 35.09 35.43 35.00 35.32 0.5M
2025-02-11 34.99 35.22 34.99 35.12 0.4M
2025-02-10 35.14 35.30 35.14 35.28 0.4M
2025-02-07 35.10 35.25 34.81 34.82 0.6M
2025-02-06 34.80 34.87 34.76 34.87 0.4M
2025-02-05 34.62 34.76 34.57 34.66 0.4M
2025-02-04 34.57 34.91 34.55 34.79 0.6M
2025-02-03 33.84 34.35 33.80 34.17 1.0M
2025-01-31 34.65 34.79 34.28 34.32 0.5M
2025-01-30 34.41 34.80 34.33 34.68 0.4M
2025-01-29 34.23 34.36 34.06 34.12 0.5M
2025-01-28 33.85 34.09 33.67 34.09 0.6M
2025-01-27 33.77 33.89 33.70 33.74 0.9M
2025-01-24 34.35 34.51 34.24 34.44 0.9M
2025-01-23 34.07 34.21 33.99 34.21 0.7M
2025-01-22 34.12 34.21 34.03 34.13 0.8M
2025-01-21 33.99 34.13 33.85 34.06 1.4M
2025-01-17 33.56 33.89 33.54 33.69 0.6M
2025-01-16 33.58 33.59 33.45 33.45 0.3M
2025-01-15 33.41 33.51 33.33 33.49 0.5M
2025-01-14 33.09 33.14 32.92 33.04 0.5M
2025-01-13 32.54 32.75 32.54 32.74 0.8M
2025-01-10 33.09 33.09 32.85 32.90 0.8M
2025-01-08 33.40 33.50 33.26 33.47 5.6M
2025-01-07 33.96 33.96 33.54 33.58 0.4M
2025-01-06 34.05 34.17 33.82 33.84 0.9M
2025-01-03 33.65 33.71 33.51 33.68 0.5M
2025-01-02 33.42 33.53 33.29 33.35 1.0M