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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 31.96 32.20 31.96 32.06 0.5M
2023-12-28 31.99 32.20 31.99 32.05 1.0M
2023-12-27 31.76 31.84 31.65 31.80 0.8M
2023-12-26 31.60 31.67 31.50 31.58 0.4M
2023-12-22 31.24 31.35 31.15 31.30 0.9M
2023-12-21 31.24 31.48 31.21 31.45 0.8M
2023-12-20 31.26 31.30 30.86 30.86 1.0M
2023-12-19 31.90 32.08 31.84 32.04 1.1M
2023-12-18 31.76 31.80 31.64 31.78 1.0M
2023-12-15 31.99 32.08 31.82 31.84 0.6M
2023-12-14 31.71 32.07 31.69 32.02 1.1M
2023-12-13 30.97 31.53 30.86 31.53 1.0M
2023-12-12 31.07 31.19 30.94 31.19 0.6M
2023-12-11 31.02 31.21 31.01 31.20 1.0M
2023-12-08 30.99 31.14 30.93 31.04 1.0M
2023-12-07 31.10 31.21 31.05 31.18 0.8M
2023-12-06 31.29 31.34 31.07 31.09 0.5M
2023-12-05 31.02 31.11 30.94 31.06 0.9M
2023-12-04 31.37 31.46 31.23 31.30 0.7M
2023-12-01 31.32 31.69 31.27 31.68 0.8M
2023-11-30 31.60 31.60 31.35 31.54 0.8M
2023-11-29 31.57 31.73 31.50 31.54 1.3M
2023-11-28 31.62 31.79 31.57 31.75 0.6M
2023-11-27 31.48 31.53 31.41 31.48 0.6M
2023-11-24 31.47 31.65 31.46 31.63 0.3M
2023-11-22 31.65 31.74 31.54 31.64 0.6M
2023-11-21 31.84 31.89 31.64 31.68 0.7M
2023-11-20 31.65 31.97 31.65 31.94 0.6M
2023-11-17 31.52 31.62 31.46 31.53 0.5M
2023-11-16 31.48 31.68 31.41 31.50 1.0M
2023-11-15 31.81 31.99 31.76 31.84 0.7M
2023-11-14 31.20 31.61 31.20 31.56 0.5M
2023-11-13 30.64 30.86 30.59 30.74 0.5M
2023-11-10 30.53 30.76 30.50 30.76 0.5M
2023-11-09 30.83 30.90 30.52 30.54 0.6M
2023-11-08 30.91 30.98 30.78 30.85 0.6M
2023-11-07 30.90 31.06 30.77 31.02 0.5M
2023-11-06 31.26 31.33 31.07 31.11 0.8M
2023-11-03 30.64 30.95 30.64 30.90 0.6M
2023-11-02 30.11 30.24 30.04 30.23 0.7M
2023-11-01 29.39 29.68 29.34 29.68 1.3M
2023-10-31 29.31 29.40 29.17 29.37 0.8M
2023-10-30 29.70 29.77 29.48 29.58 0.8M
2023-10-27 29.52 29.57 29.22 29.26 1.0M
2023-10-26 29.20 29.36 29.15 29.29 0.9M
2023-10-25 29.49 29.59 29.37 29.43 0.7M
2023-10-24 29.49 29.85 29.49 29.81 1.3M
2023-10-23 29.23 29.54 29.12 29.43 1.2M
2023-10-20 29.59 29.65 29.42 29.43 1.9M
2023-10-19 29.86 30.02 29.77 29.81 9.8M
2023-10-18 30.19 30.19 29.92 29.97 1.2M
2023-10-17 30.26 30.57 30.23 30.44 0.8M
2023-10-16 30.33 30.57 30.26 30.51 0.7M
2023-10-13 30.41 30.52 30.23 30.29 0.4M
2023-10-12 30.83 30.84 30.34 30.42 1.0M
2023-10-11 30.75 30.81 30.60 30.73 0.6M
2023-10-10 30.25 30.53 30.22 30.50 0.7M
2023-10-09 29.80 30.04 29.72 30.03 0.5M
2023-10-06 29.76 30.24 29.68 30.18 0.7M
2023-10-05 29.67 29.78 29.55 29.77 0.6M
2023-10-04 29.67 29.72 29.53 29.63 0.8M
2023-10-03 29.83 29.96 29.67 29.73 0.8M
2023-10-02 30.21 30.26 30.04 30.11 0.6M
2023-09-29 30.55 30.56 30.20 30.28 1.8M
2023-09-28 30.03 30.27 29.98 30.23 0.5M
2023-09-27 30.32 30.32 30.03 30.19 0.5M
2023-09-26 30.33 30.39 30.15 30.17 0.6M
2023-09-25 30.51 30.63 30.46 30.60 0.8M
2023-09-22 30.86 30.91 30.69 30.73 0.7M
2023-09-21 30.45 30.51 30.34 30.34 0.4M
2023-09-20 31.11 31.22 30.89 30.91 0.7M
2023-09-19 31.11 31.14 30.96 31.02 0.5M
2023-09-18 31.18 31.25 31.09 31.23 0.7M
2023-09-15 31.45 31.45 31.23 31.27 0.7M
2023-09-14 31.37 31.45 31.27 31.38 0.6M
2023-09-13 31.14 31.28 31.12 31.18 0.7M
2023-09-12 31.06 31.33 31.06 31.24 0.8M
2023-09-11 31.20 31.28 31.10 31.28 0.8M
2023-09-08 30.86 30.95 30.81 30.86 0.4M
2023-09-07 30.84 30.85 30.71 30.77 0.5M
2023-09-06 31.24 31.40 31.11 31.17 0.5M
2023-09-05 31.44 31.45 31.31 31.35 0.7M
2023-09-01 31.74 31.80 31.56 31.63 0.6M
2023-08-31 31.46 31.46 31.22 31.24 1.3M
2023-08-30 31.63 31.78 31.63 31.71 0.4M
2023-08-29 31.49 31.85 31.40 31.82 0.5M
2023-08-28 31.34 31.44 31.28 31.41 0.6M
2023-08-25 31.09 31.18 30.85 31.10 0.5M
2023-08-24 31.39 31.41 31.09 31.11 0.8M
2023-08-23 30.88 31.24 30.87 31.21 0.5M
2023-08-22 30.93 30.93 30.70 30.74 0.7M
2023-08-21 30.64 30.81 30.60 30.80 0.6M
2023-08-18 30.58 30.73 30.53 30.67 1.8M
2023-08-17 31.27 31.28 30.90 30.93 0.7M
2023-08-16 31.03 31.15 30.89 30.90 0.5M
2023-08-15 31.38 31.38 31.11 31.17 0.5M
2023-08-14 31.34 31.53 31.22 31.49 0.7M
2023-08-11 31.75 31.79 31.56 31.65 0.6M
2023-08-10 32.38 32.62 32.14 32.20 1.2M
2023-08-09 32.27 32.30 32.02 32.13 0.7M
2023-08-08 31.98 32.08 31.82 32.05 0.8M
2023-08-07 32.59 32.60 32.35 32.50 1.0M
2023-08-04 32.63 32.81 32.46 32.52 0.8M
2023-08-03 32.52 32.66 32.42 32.53 0.6M
2023-08-02 32.64 32.71 32.36 32.43 0.7M
2023-08-01 33.37 33.38 33.17 33.18 1.1M
2023-07-31 33.52 33.67 33.46 33.62 1.0M
2023-07-28 33.40 33.62 33.39 33.60 0.7M
2023-07-27 33.18 33.24 32.73 32.76 0.8M
2023-07-26 32.81 33.23 32.81 33.17 1.9M
2023-07-25 33.08 33.10 32.93 32.94 0.9M
2023-07-24 32.33 32.82 32.31 32.70 1.1M
2023-07-21 32.34 32.39 32.19 32.24 1.7M
2023-07-20 32.38 32.45 32.23 32.25 2.8M
2023-07-19 32.67 32.81 32.54 32.59 0.6M
2023-07-18 32.76 32.82 32.60 32.70 0.8M
2023-07-17 32.73 32.92 32.62 32.92 0.6M
2023-07-14 32.94 32.95 32.81 32.86 0.9M
2023-07-13 32.80 33.04 32.76 32.99 1.0M
2023-07-12 32.34 32.60 32.34 32.58 1.0M
2023-07-11 31.75 31.88 31.62 31.87 0.8M
2023-07-10 31.30 31.53 31.29 31.51 0.5M
2023-07-07 31.22 31.65 31.22 31.50 1.4M
2023-07-06 31.32 31.35 31.04 31.15 0.6M
2023-07-05 31.83 31.88 31.75 31.79 0.6M
2023-07-03 32.05 32.16 31.94 31.98 0.8M
2023-06-30 31.63 31.77 31.57 31.63 0.7M
2023-06-29 31.31 31.40 31.24 31.37 1.3M
2023-06-28 31.47 31.57 31.40 31.55 0.8M
2023-06-27 31.68 31.73 31.58 31.72 1.0M
2023-06-26 31.45 31.56 31.40 31.44 0.6M
2023-06-23 31.41 31.41 31.24 31.35 0.8M
2023-06-22 31.64 31.81 31.64 31.79 0.5M
2023-06-21 31.86 31.94 31.78 31.91 0.9M
2023-06-20 32.22 32.26 31.97 32.02 1.6M
2023-06-16 32.82 32.84 32.58 32.62 1.2M
2023-06-15 32.66 32.81 32.58 32.81 2.1M
2023-06-14 32.31 32.62 32.27 32.53 0.9M
2023-06-13 32.33 32.41 32.23 32.32 1.1M
2023-06-12 31.91 32.03 31.89 31.99 0.5M
2023-06-09 31.87 32.06 31.87 31.91 0.6M
2023-06-08 31.57 31.79 31.52 31.76 0.6M
2023-06-07 31.68 31.86 31.52 31.58 0.6M
2023-06-06 31.55 31.92 31.51 31.86 0.8M
2023-06-05 31.50 31.65 31.49 31.62 0.6M
2023-06-02 31.58 31.72 31.58 31.64 0.9M
2023-06-01 30.59 31.10 30.54 31.09 0.7M
2023-05-31 30.58 30.58 30.30 30.56 0.7M
2023-05-30 31.02 31.04 30.70 30.77 1.1M
2023-05-26 30.81 31.15 30.81 31.09 0.4M
2023-05-25 30.72 30.75 30.51 30.54 0.8M
2023-05-24 30.81 30.84 30.61 30.62 0.6M
2023-05-23 31.09 31.17 30.87 30.87 0.6M
2023-05-22 31.33 31.49 31.33 31.37 0.4M
2023-05-19 31.16 31.24 31.08 31.16 0.4M
2023-05-18 31.16 31.17 30.97 31.10 0.6M
2023-05-17 31.11 31.28 31.04 31.24 1.0M
2023-05-16 31.13 31.26 31.08 31.11 0.3M
2023-05-15 31.05 31.34 30.97 31.30 0.4M
2023-05-12 30.93 30.93 30.64 30.70 0.6M
2023-05-11 30.95 31.09 30.84 31.06 0.5M
2023-05-10 31.16 31.23 31.00 31.17 0.5M
2023-05-09 31.06 31.21 31.05 31.16 0.5M
2023-05-08 31.46 31.50 31.31 31.40 0.6M
2023-05-05 31.03 31.36 31.00 31.31 0.5M
2023-05-04 30.91 31.01 30.86 30.92 0.8M
2023-05-03 30.72 30.88 30.64 30.64 0.4M
2023-05-02 30.85 30.86 30.57 30.66 0.5M
2023-05-01 31.02 31.19 30.97 30.99 0.5M
2023-04-28 30.98 31.11 30.91 31.11 0.7M
2023-04-27 30.68 30.97 30.68 30.93 0.4M
2023-04-26 30.73 30.75 30.53 30.56 2.1M
2023-04-25 30.59 30.59 30.28 30.30 0.5M
2023-04-24 30.91 30.99 30.84 30.94 0.7M
2023-04-21 31.05 31.07 30.86 31.02 1.2M
2023-04-20 31.39 31.56 31.21 31.31 4.0M
2023-04-19 31.36 31.47 31.32 31.42 0.5M
2023-04-18 31.81 31.86 31.65 31.73 0.6M
2023-04-17 31.76 31.81 31.64 31.80 1.0M
2023-04-14 31.66 31.80 31.51 31.65 0.5M
2023-04-13 31.70 31.86 31.69 31.82 0.6M
2023-04-12 31.67 31.67 31.28 31.33 0.7M
2023-04-11 31.61 31.69 31.54 31.58 0.4M
2023-04-10 31.27 31.42 31.24 31.42 0.6M
2023-04-06 31.15 31.44 31.09 31.36 0.5M
2023-04-05 31.48 31.48 31.15 31.24 1.1M
2023-04-04 31.46 31.55 31.39 31.52 0.8M
2023-04-03 31.40 31.56 31.37 31.52 0.9M
2023-03-31 31.49 31.60 31.39 31.48 1.0M
2023-03-30 31.47 31.59 31.40 31.52 0.6M
2023-03-29 31.11 31.27 31.06 31.24 0.6M
2023-03-28 30.94 31.13 30.93 31.12 0.6M
2023-03-27 30.59 30.68 30.50 30.65 0.6M
2023-03-24 30.65 30.81 30.58 30.80 0.6M
2023-03-23 30.99 31.20 30.71 30.84 0.8M
2023-03-22 30.52 30.90 30.43 30.43 0.8M
2023-03-21 30.21 30.35 30.13 30.28 1.0M
2023-03-20 29.80 30.03 29.73 29.96 0.9M
2023-03-17 29.96 30.06 29.79 29.86 1.8M
2023-03-16 29.53 30.04 29.49 30.04 1.1M
2023-03-15 29.45 29.61 29.31 29.58 1.1M
2023-03-14 30.05 30.21 29.97 30.15 1.0M
2023-03-13 29.96 30.33 29.94 30.13 1.7M
2023-03-10 30.24 30.41 30.09 30.10 2.4M
2023-03-09 30.60 30.66 30.17 30.21 0.9M
2023-03-08 30.78 30.97 30.78 30.91 0.9M
2023-03-07 31.21 31.21 30.79 30.81 0.8M
2023-03-06 31.35 31.54 31.31 31.35 1.0M
2023-03-03 31.20 31.44 31.19 31.42 0.5M
2023-03-02 30.90 31.25 30.86 31.18 0.7M
2023-03-01 31.18 31.21 31.02 31.11 0.6M
2023-02-28 30.59 30.68 30.44 30.44 0.8M
2023-02-27 30.74 30.77 30.62 30.69 0.7M
2023-02-24 30.57 30.68 30.42 30.56 1.1M
2023-02-23 31.46 31.49 31.03 31.22 1.7M
2023-02-22 31.15 31.24 30.98 31.07 0.8M
2023-02-21 31.43 31.57 31.22 31.24 0.8M
2023-02-17 31.64 31.71 31.51 31.69 0.6M
2023-02-16 31.85 32.15 31.75 31.99 0.8M
2023-02-15 31.83 32.01 31.75 32.01 0.9M
2023-02-14 32.17 32.46 32.05 32.30 2.7M
2023-02-13 32.25 32.47 32.18 32.42 0.9M
2023-02-10 32.24 32.28 32.06 32.16 1.8M
2023-02-09 32.76 32.79 32.34 32.44 0.7M
2023-02-08 32.39 32.45 32.17 32.31 2.7M
2023-02-07 32.27 32.45 32.01 32.36 0.9M
2023-02-06 32.11 32.27 31.97 32.23 0.8M
2023-02-03 32.85 33.08 32.61 32.65 1.7M
2023-02-02 33.50 33.50 33.12 33.28 1.1M
2023-02-01 33.20 33.58 32.97 33.47 0.7M
2023-01-31 32.84 33.01 32.74 33.01 0.9M
2023-01-30 33.27 33.36 33.13 33.16 2.1M
2023-01-27 33.77 33.84 33.62 33.75 0.8M
2023-01-26 33.89 33.94 33.69 33.94 1.2M
2023-01-25 33.39 33.62 33.21 33.62 3.4M
2023-01-24 33.42 33.59 33.39 33.58 1.8M
2023-01-23 33.35 33.70 33.32 33.55 1.3M
2023-01-20 32.97 33.26 32.90 33.26 2.2M
2023-01-19 32.70 32.91 32.68 32.82 2.8M
2023-01-18 33.08 33.10 32.53 32.54 2.1M
2023-01-17 32.76 32.80 32.64 32.74 1.3M
2023-01-13 32.61 32.89 32.59 32.86 2.9M
2023-01-12 32.54 32.72 32.24 32.65 3.0M
2023-01-11 32.30 32.56 32.25 32.55 8.0M
2023-01-10 32.15 32.34 32.03 32.30 0.6M
2023-01-09 32.18 32.33 32.09 32.11 0.9M
2023-01-06 31.40 31.83 31.18 31.83 0.7M
2023-01-05 31.02 31.25 31.00 31.20 0.5M
2023-01-04 30.91 31.32 30.75 31.32 0.6M
2023-01-03 30.42 30.64 30.24 30.30 0.7M