Dark

EGUS
iShares ESG Aware MSCI USA Growth ETF
stock BATS ETF

At Close

Aug 7, 2026 10:52:38 AM EDT

59.39USD+0.815%(+0.48)931

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-58.91)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

59.48USD+0.157%(+0.09)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	59.3900	59.5100	59.3899	59.4830	+0.973%	932	0.000%
2026-08-06	58.9514	58.9800	58.8800	58.9100	-0.572%	4,494	+0.973%
2026-08-05	59.5900	59.5900	59.2488	59.2488	-0.156%	2,442	+0.395%
2026-08-04	59.1800	59.4800	59.1800	59.3416	+2.314%	1,400	+0.238%
2026-08-03	57.9600	58.1300	57.9600	57.9993	+1.611%	277	+2.558%
2026-07-31	56.5200	57.2000	56.5200	57.0800	+1.334%	1,688	+4.210%
2026-07-30	56.0500	56.3284	56.0500	56.3284	+2.012%	2,055	+5.600%
2026-07-29	55.5800	55.5800	55.2174	55.2174	-1.807%	1,508	+7.725%
2026-07-28	55.7800	56.3100	55.7800	56.2336	-0.121%	11,231	+5.778%
2026-07-27	56.2800	56.3020	56.0400	56.3020	-0.403%	2,139	+5.650%
2026-07-24	57.0800	57.0800	56.5300	56.5300	-0.311%	1,509	+5.224%
2026-07-23	56.8300	56.8300	56.5700	56.7064	-2.123%	943	+4.896%
2026-07-22	58.1300	58.1300	57.9365	57.9365	-0.221%	2,685	+2.669%
2026-07-21	58.0100	58.0800	58.0100	58.0651	+1.088%	467	+2.442%
2026-07-20	57.7400	57.7500	57.4400	57.4400	-0.340%	1,160	+3.557%
2026-07-17	57.0900	57.7800	57.0900	57.6360	-1.020%	3,199	+3.205%
2026-07-16	58.4700	58.4700	58.2300	58.2300	-1.439%	1,704	+2.152%
2026-07-15	59.0900	59.0900	58.9800	59.0800	+0.545%	797	+0.682%
2026-07-14	58.6750	58.7600	58.6750	58.7600	+1.138%	1,462	+1.230%
2026-07-13	58.5900	58.5900	58.0700	58.0989	-1.310%	2,317	+2.382%
2026-07-10	58.6000	58.8700	58.5800	58.8700	+0.356%	2,424	+1.041%
2026-07-09	58.6612	58.6612	58.6612	58.6612	+1.065%	225	+1.401%
2026-07-08	58.0428	58.0428	58.0428	58.0428	+0.506%	70	+2.481%
2026-07-07	57.6200	57.7507	57.6200	57.7507	-1.174%	329	+3.000%
2026-07-06	58.5199	58.5199	58.4366	58.4366	+1.561%	1,132	+1.791%
2026-07-02	58.3300	58.3600	57.1599	57.5384	-0.811%	1,754	+3.380%
2026-07-01	58.2650	58.2650	58.0089	58.0089	-0.704%	213	+2.541%
2026-06-30	58.4700	58.4900	58.4000	58.4200	+1.742%	804	+1.820%
2026-06-29	57.3200	57.4400	57.3200	57.4200	+2.646%	4,649	+3.593%
2026-06-26	56.0400	56.2600	55.9400	55.9400	-0.480%	6,511	+6.334%
2026-06-25	56.2450	56.2450	56.1250	56.2100	-0.478%	4,539	+5.823%
2026-06-24	56.7300	56.8500	56.3350	56.4800	-0.237%	3,252	+5.317%
2026-06-23	56.9790	56.9790	56.6143	56.6143	-2.339%	1,779	+5.067%
2026-06-22	58.6600	58.6600	57.9600	57.9700	-1.193%	960	+2.610%
2026-06-18	58.4800	58.6700	58.4400	58.6700	+1.999%	7,602	+1.386%
2026-06-17	58.2700	58.2700	57.4100	57.5200	-1.015%	2,479	+3.413%
2026-06-16	58.3300	58.3301	58.1100	58.1100	-0.672%	1,459	+2.363%
2026-06-15	58.5000	58.6400	58.5000	58.5034	+2.566%	5,394	+1.674%
2026-06-12	57.1200	57.1200	56.9401	57.0400	+0.148%	5,066	+4.283%
2026-06-11	55.7700	57.0400	55.6400	56.9557	+2.249%	3,845	+4.437%
2026-06-10	55.7028	55.7028	55.7028	55.7028	-1.888%	115	+6.786%
2026-06-09	55.5600	56.7749	55.5600	56.7749	-0.968%	2,810	+4.770%
2026-06-08	57.8600	57.8600	57.2700	57.3300	+0.423%	4,892	+3.755%
2026-06-05	57.7400	57.7400	57.0886	57.0886	-3.766%	2,203	+4.194%
2026-06-04	59.4400	59.4700	59.3227	59.3227	+0.056%	2,715	+0.270%
2026-06-03	59.3500	59.3500	59.2896	59.2896	-1.060%	858	+0.326%
2026-06-02	59.9000	60.0000	59.7600	59.9247	+0.674%	9,390	-0.737%
2026-06-01	59.6100	59.6200	59.5237	59.5237	+0.797%	1,572	-0.068%
2026-05-29	59.1100	59.1500	58.9450	59.0528	+0.670%	4,744	+0.729%
2026-05-28	58.2100	58.6600	58.2100	58.6600	+1.195%	25,635	+1.403%
2026-05-27	58.1200	58.1200	57.8800	57.9675	-0.208%	2,081	+2.614%
2026-05-26	58.0100	58.3800	57.9500	58.0886	+0.547%	2,677	+2.400%
2026-05-22	57.8400	57.9500	57.7725	57.7725	+0.349%	216	+2.961%
2026-05-21	57.5050	57.5718	57.2900	57.5718	+0.129%	723	+3.320%
2026-05-20	57.0300	57.4974	56.9000	57.4974	+1.442%	2,535	+3.453%
2026-05-19	56.8400	56.8650	56.5100	56.6800	-0.761%	609	+4.945%
2026-05-18	57.4200	57.4200	56.9900	57.1148	-0.453%	967	+4.146%
2026-05-15	57.3250	57.8800	57.3250	57.3747	-1.461%	2,424	+3.675%
2026-05-14	57.7900	58.3000	57.7900	58.2252	+1.369%	1,068	+2.160%
2026-05-13	56.9100	57.5550	56.9100	57.4390	+0.930%	2,855	+3.559%
2026-05-12	56.9100	56.9800	56.6200	56.9100	-0.359%	4,280	+4.521%
2026-05-11	56.9600	57.2700	56.9600	57.1153	+0.281%	6,440	+4.145%
2026-05-08	56.8200	56.9550	56.8200	56.9550	+0.998%	212	+4.439%
2026-05-07	56.4200	56.4500	56.3920	56.3920	+0.080%	3,952	+5.481%
2026-05-06	55.8900	56.3467	55.8900	56.3467	+2.003%	792	+5.566%
2026-05-05	55.2700	55.2700	55.2300	55.2400	+0.821%	479	+7.681%
2026-05-04	55.0300	55.0300	54.6400	54.7902	-0.188%	523	+8.565%
2026-05-01	55.1100	55.1100	54.8934	54.8934	+0.982%	2,262	+8.361%
2026-04-30	53.7500	54.4200	53.7500	54.3594	+0.590%	2,036	+9.425%
2026-04-29	54.0300	54.0407	54.0300	54.0407	-0.268%	117	+10.071%
2026-04-28	54.2400	54.2400	54.1861	54.1861	-0.865%	224	+9.775%
2026-04-27	54.6588	54.6588	54.6588	54.6588	+0.240%	109	+8.826%
2026-04-24	53.9000	54.5279	53.9000	54.5279	+1.701%	613	+9.087%
2026-04-23	53.9200	53.9200	53.5900	53.6161	-1.357%	1,152	+10.942%
2026-04-22	54.0100	54.3539	54.0100	54.3539	+1.893%	2,696	+9.436%
2026-04-21	53.9650	53.9650	53.2700	53.3439	-0.489%	1,438	+11.509%
2026-04-20	53.6300	53.6300	53.3100	53.6061	-0.161%	2,296	+10.963%
2026-04-17	53.8500	53.8600	53.6200	53.6923	+1.458%	1,102	+10.785%
2026-04-16	53.0300	53.0300	52.9200	52.9206	+0.115%	9,606	+12.400%
2026-04-15	52.4200	52.8700	52.4100	52.8600	+1.977%	2,129	+12.529%
2026-04-14	51.5000	51.8500	51.5000	51.8350	+1.718%	708	+14.755%
2026-04-13	50.2392	50.9593	50.1300	50.9593	+1.433%	2,612	+16.726%
2026-04-10	50.3700	50.3700	50.2000	50.2392	+0.423%	336	+18.400%
2026-04-09	49.5600	50.0300	49.5600	50.0276	+0.573%	5,032	+18.900%
2026-04-08	49.8900	49.9300	49.6300	49.7425	+2.372%	14,354	+19.582%
2026-04-07	47.9800	48.5900	47.9300	48.5900	+0.165%	4,825	+22.418%
2026-04-06	48.4600	48.5100	48.4600	48.5100	+0.411%	1,053	+22.620%
2026-04-02	47.7200	48.3116	47.7200	48.3116	+0.148%	1,058	+23.124%
2026-04-01	48.2800	48.3200	48.2200	48.2400	+1.052%	4,746	+23.306%
2026-03-31	46.7100	47.7378	46.7100	47.7378	+3.680%	308	+24.604%
2026-03-30	46.3600	46.3600	45.9100	46.0435	-0.712%	552	+29.189%
2026-03-27	46.8500	46.8500	46.3739	46.3739	-2.231%	2,058	+28.268%
2026-03-26	48.3100	48.3100	47.4320	47.4320	-2.195%	791	+25.407%
2026-03-25	48.7900	48.7900	48.4965	48.4965	+0.781%	1,024	+22.654%
2026-03-24	48.0800	48.3300	48.0800	48.1206	-1.041%	1,212	+23.612%
2026-03-23	48.9200	48.9200	48.6267	48.6267	+1.755%	322	+22.326%
2026-03-20	48.1800	48.2900	47.5900	47.7880	-1.973%	4,758	+24.473%
2026-03-19	48.4300	48.7500	48.4300	48.7500	-0.164%	4,653	+22.016%
2026-03-18	49.2200	49.3100	48.8300	48.8300	-1.377%	7,543	+21.817%
2026-03-17	49.5700	49.5700	49.5116	49.5116	+0.185%	427	+20.140%
2026-03-16	49.4500	49.5500	49.3300	49.4200	+1.250%	1,841	+20.362%
2026-03-13	48.9950	48.9950	48.8101	48.8101	-1.114%	619	+21.866%
2026-03-12	49.6100	49.6100	49.3600	49.3600	-1.757%	40,660	+20.509%
2026-03-11	50.0500	50.2430	50.0500	50.2430	+0.046%	541	+18.391%
2026-03-10	50.5200	50.5900	50.1400	50.2200	-0.159%	15,198	+18.445%
2026-03-09	49.6100	50.3000	49.6100	50.3000	+1.404%	361	+18.256%
2026-03-06	49.9700	49.9700	49.6036	49.6036	-1.421%	395	+19.917%
2026-03-05	50.0400	50.3185	50.0400	50.3185	-0.063%	8,009	+18.213%
2026-03-04	49.8500	50.3500	49.8500	50.3500	+1.211%	2,414	+18.139%
2026-03-03	49.0000	49.8400	49.0000	49.7477	-0.921%	2,658	+19.569%
2026-03-02	50.0900	50.2100	50.0900	50.2100	+0.750%	237	+18.468%
2026-02-27	49.8400	49.8400	49.8363	49.8363	-1.167%	1,346	+19.357%
2026-02-26	50.3701	50.4248	50.3701	50.4248	-1.273%	252	+17.964%
2026-02-25	50.9900	51.1000	50.9900	51.0752	+1.315%	681	+16.462%
2026-02-24	50.4200	50.4200	50.4125	50.4125	+1.325%	508	+17.993%
2026-02-23	50.1500	50.1500	49.6300	49.7533	-1.401%	7,337	+19.556%
2026-02-20	50.4600	50.5900	50.1800	50.4600	+0.629%	52,494	+17.881%
2026-02-19	50.0600	50.1448	50.0600	50.1448	-0.462%	503	+18.622%
2026-02-18	50.3775	50.3775	50.3775	50.3775	+0.895%	28	+18.075%
2026-02-17	49.7110	50.0700	49.7100	49.9305	+0.472%	1,516	+19.132%
2026-02-13	49.6957	49.6957	49.6957	49.6957	-0.390%	91	+19.694%
2026-02-12	49.8904	49.8904	49.8904	49.8904	-2.343%	145	+19.227%
2026-02-11	51.0872	51.0872	51.0872	51.0872	-0.103%	143	+16.434%
2026-02-10	51.1400	51.1400	51.1400	51.1400	-0.370%	600	+16.314%
2026-02-09	51.3200	51.3297	51.3200	51.3297	+1.003%	298	+15.884%
2026-02-06	50.8200	50.8200	50.8200	50.8200	+2.770%	241	+17.046%
2026-02-05	50.2000	50.2000	49.3700	49.4501	-1.898%	2,741	+20.289%
2026-02-04	49.9600	50.5300	49.9600	50.4070	-1.229%	4,392	+18.005%
2026-02-03	52.0100	52.0100	50.9000	51.0344	-1.937%	1,245	+16.555%
2026-02-02	52.1700	52.2700	52.0425	52.0425	+0.308%	63,401	+14.297%
2026-01-30	51.8400	51.8828	51.8400	51.8828	-0.721%	2,193	+14.649%
2026-01-29	53.0150	53.0150	51.9200	52.2597	-1.425%	2,484	+13.822%
2026-01-28	53.0200	53.0500	53.0000	53.0150	+0.090%	10,019	+12.200%
2026-01-27	53.1250	53.1250	52.9671	52.9671	+0.794%	1,526	+12.302%
2026-01-26	52.6100	52.6400	52.5500	52.5500	+0.660%	3,407	+13.193%
2026-01-23	52.2200	52.2200	52.2056	52.2056	+0.511%	796	+13.940%
2026-01-22	52.0000	52.0000	51.9400	51.9400	+0.688%	554	+14.523%
2026-01-21	51.5850	51.5850	51.5850	51.5850	+0.949%	21	+15.311%
2026-01-20	51.7662	51.7662	51.0500	51.1000	-2.830%	6,157	+16.405%
2026-01-16	52.6590	52.6590	52.5885	52.5885	+0.134%	195	+13.110%
2026-01-15	52.6000	52.6001	52.4800	52.5182	+0.190%	4,862	+13.262%
2026-01-14	52.3708	52.4186	52.3708	52.4186	-1.346%	274	+13.477%
2026-01-13	53.1338	53.1338	53.1338	53.1338	-0.340%	193	+11.949%
2026-01-12	53.3554	53.4000	53.3150	53.3150	+0.280%	6,388	+11.569%
2026-01-09	53.1500	53.2600	53.1218	53.1663	+0.578%	3,290	+11.881%
2026-01-08	52.8609	52.8609	52.8609	52.8609	-0.946%	234	+12.527%
2026-01-07	53.4000	53.4000	53.3659	53.3659	+0.311%	724	+11.463%
2026-01-06	52.9900	53.2005	52.9900	53.2005	+0.528%	1,656	+11.809%
2026-01-05	52.9800	52.9800	52.9210	52.9210	+0.428%	228	+12.400%
2026-01-02	52.8550	52.8550	52.6956	52.6956	-0.424%	445	+12.880%
2025-12-31	52.9500	52.9800	52.9202	52.9202	-0.657%	710	+12.401%
2025-12-30	53.2800	53.3400	53.2700	53.2700	-0.271%	878	+11.663%
2025-12-29	53.3700	53.4644	53.3200	53.4149	-0.536%	509	+11.360%
2025-12-26	53.6300	53.8100	53.6300	53.7025	+0.063%	13,116	+10.764%
2025-12-24	53.5900	53.6687	53.5900	53.6687	+0.169%	124	+10.834%
2025-12-23	53.1000	53.5800	53.1000	53.5782	+0.705%	3,394	+11.021%
2025-12-22	53.1400	53.2030	53.1400	53.2030	+0.592%	511	+11.804%
2025-12-19	52.6500	52.8900	52.6500	52.8900	+1.575%	1,790	+12.465%
2025-12-18	51.8300	52.1800	51.8200	52.0700	+1.433%	55,379	+14.237%
2025-12-17	51.8432	51.8432	51.3343	51.3343	-2.020%	941	+15.874%
2025-12-16	52.2650	52.3925	52.2650	52.3925	+0.326%	248	+13.533%
2025-12-15	52.2222	52.2222	52.2222	52.2222	-0.608%	96	+13.904%
2025-12-12	52.5500	52.5500	52.5417	52.5417	-1.901%	407	+13.211%
2025-12-11	52.9065	53.5600	52.9065	53.5600	-0.131%	1,506	+11.059%
2025-12-10	53.3900	53.7700	53.2000	53.6300	+0.240%	29,091	+10.914%
2025-12-09	53.5016	53.5016	53.5016	53.5016	+0.022%	157	+11.180%
2025-12-08	53.5900	53.5900	53.3700	53.4900	+0.017%	7,088	+11.204%
2025-12-05	53.7300	53.7300	53.4500	53.4807	+0.207%	3,562	+11.223%
2025-12-04	53.2470	53.3800	53.2400	53.3700	+0.037%	1,512	+11.454%
2025-12-03	53.4000	53.4600	53.3500	53.3500	-0.165%	12,042	+11.496%
2025-12-02	53.4368	53.4382	53.4368	53.4382	+0.618%	499	+11.312%
2025-12-01	53.0800	53.1500	53.0800	53.1100	-0.150%	4,260	+12.000%
2025-11-28	53.1730	53.1900	53.1730	53.1900	+0.185%	384	+11.831%
2025-11-26	53.1300	53.2100	53.0917	53.0917	+0.815%	941	+12.038%
2025-11-25	52.0600	52.6627	52.0600	52.6627	+0.500%	481	+12.951%
2025-11-24	52.2800	52.4008	52.2800	52.4008	+2.545%	1,747	+13.515%
2025-11-21	51.1700	51.1800	51.1001	51.1001	+0.531%	1,275	+16.405%
2025-11-20	52.1200	52.1200	50.7800	50.8300	-1.950%	2,716	+17.023%
2025-11-19	51.4000	51.9900	51.4000	51.8410	+0.760%	3,317	+14.741%
2025-11-18	51.7639	51.8400	51.4500	51.4500	-1.161%	11,902	+15.613%
2025-11-17	52.4300	52.6800	52.0542	52.0542	-0.887%	848	+14.271%
2025-11-14	52.2600	52.7500	52.2200	52.5201	+0.172%	6,836	+13.258%
2025-11-13	53.4200	53.4200	52.4300	52.4300	-2.236%	964	+13.452%
2025-11-12	53.6200	53.6900	53.5200	53.6293	-0.182%	971	+10.915%
2025-11-11	53.4400	53.7273	53.4400	53.7273	-0.215%	3,795	+10.713%
2025-11-10	53.6900	53.8900	53.6900	53.8432	+2.383%	1,614	+10.474%
2025-11-07	52.2300	52.5900	52.2300	52.5900	-0.361%	1,113	+13.107%
2025-11-06	52.9700	52.9800	52.7100	52.7803	-1.792%	3,962	+12.699%
2025-11-05	54.0100	54.0386	53.7436	53.7436	+0.165%	4,328	+10.679%
2025-11-04	53.9500	53.9500	53.6552	53.6552	-1.820%	1,681	+10.862%
2025-11-03	54.6200	54.8100	54.6200	54.6500	+0.578%	3,738	+8.844%
2025-10-31	54.4950	54.4950	54.3362	54.3362	+0.766%	338	+9.472%
2025-10-30	54.1700	54.1700	53.9230	53.9230	-0.899%	824	+10.311%
2025-10-29	54.4600	54.4600	54.4122	54.4122	+0.374%	120	+9.319%
2025-10-28	54.3400	54.3400	54.2096	54.2096	+0.818%	954	+9.728%
2025-10-27	53.6800	53.7700	53.6300	53.7700	+1.857%	1,798	+10.625%
2025-10-24	52.8800	52.9100	52.7896	52.7896	+1.108%	1,025	+12.679%
2025-10-23	51.9300	52.2111	51.9250	52.2111	+0.904%	1,767	+13.928%
2025-10-22	51.7800	51.7800	51.7432	51.7432	-0.911%	711	+14.958%
2025-10-21	52.2900	52.2900	52.2190	52.2190	+0.081%	235	+13.911%
2025-10-20	51.9800	52.2400	51.9800	52.1768	+1.233%	1,508	+14.003%
2025-10-17	51.5700	51.5700	51.5415	51.5415	+0.709%	2,290	+15.408%
2025-10-16	51.1787	51.1787	51.1787	51.1787	-0.547%	71	+16.226%
2025-10-15	51.7800	51.9200	51.2200	51.4600	+0.371%	3,522	+15.591%
2025-10-14	51.5400	51.5500	51.2200	51.2700	-0.832%	1,988	+16.019%
2025-10-13	51.3600	51.7500	51.3600	51.7000	+1.985%	4,523	+15.054%
2025-10-10	51.2700	51.2700	50.6937	50.6937	-3.271%	1,542	+17.338%
2025-10-09	52.5000	52.5100	52.2900	52.4082	-0.251%	3,192	+13.499%
2025-10-08	52.3200	52.5400	52.3200	52.5400	+1.102%	3,034	+13.215%
2025-10-07	52.3200	52.3500	51.8900	51.9672	-0.575%	3,567	+14.463%
2025-10-06	52.0700	52.3300	52.0700	52.2678	+0.804%	2,061	+13.804%
2025-10-03	51.8507	51.8507	51.8507	51.8507	-0.238%	137	+14.720%
2025-10-02	52.3200	52.3200	51.8600	51.9746	+0.218%	2,082	+14.446%
2025-10-01	51.8617	51.8617	51.8617	51.8617	+0.518%	12	+14.695%
2025-09-30	51.3300	51.5942	51.3300	51.5942	+0.476%	5,618	+15.290%
2025-09-29	51.3800	51.3800	51.3500	51.3500	+0.281%	1,548	+15.838%
2025-09-26	51.2000	51.2059	51.1800	51.2059	+0.426%	21,033	+16.164%
2025-09-25	50.7500	50.9887	50.6700	50.9887	-0.375%	5,864	+16.659%
2025-09-24	51.1803	51.1804	51.1406	51.1804	-0.485%	641	+16.222%
2025-09-23	51.7800	51.7800	51.4300	51.4300	-1.134%	756	+15.658%
2025-09-22	51.7400	52.0200	51.7400	52.0200	+0.814%	975	+14.346%
2025-09-19	51.3900	51.6100	51.3184	51.6000	+0.959%	1,609	+15.277%
2025-09-18	51.2100	51.2500	51.0800	51.1100	+0.671%	4,381	+16.382%
2025-09-17	50.6948	50.8000	50.6948	50.7694	-0.482%	3,011	+17.163%
2025-09-16	51.0155	51.0155	51.0155	51.0155	-0.321%	50	+16.598%
2025-09-15	51.0700	51.1800	51.0700	51.1800	+0.927%	1,276	+16.223%
2025-09-12	50.7097	50.7097	50.7097	50.7097	+0.274%	63	+17.301%
2025-09-11	50.3900	50.5712	50.3900	50.5712	+0.680%	673	+17.622%
2025-09-10	50.0800	50.2298	50.0800	50.2298	+0.180%	425	+18.422%
2025-09-09	49.9700	50.1393	49.9700	50.1393	+0.279%	127	+18.635%
2025-09-08	50.0100	50.0400	50.0000	50.0000	+0.685%	1,080	+18.966%
2025-09-05	49.5970	49.6600	49.5970	49.6600	-0.350%	12,599	+19.781%
2025-09-04	49.8345	49.8345	49.8345	49.8345	+0.900%	201	+19.361%
2025-09-03	49.1300	49.3900	49.1300	49.3900	+1.099%	785	+20.435%
2025-09-02	48.7400	48.8529	48.7400	48.8529	-0.806%	893	+21.759%
2025-08-29	49.2700	49.2738	49.1900	49.2501	-1.164%	1,122	+20.777%
2025-08-28	49.8000	49.8600	49.7999	49.8300	+0.630%	2,488	+19.372%
2025-08-27	49.5000	49.5179	49.5000	49.5179	+0.366%	1,268	+20.124%
2025-08-26	49.3374	49.3374	49.3374	49.3374	+0.466%	13	+20.564%
2025-08-25	49.0400	49.2500	49.0400	49.1087	-0.090%	3,674	+21.125%
2025-08-22	49.1600	49.1600	49.1527	49.1527	+1.551%	230	+21.017%
2025-08-21	48.4800	48.4800	48.4022	48.4022	-0.407%	731	+22.893%
2025-08-20	48.6100	48.6100	48.6000	48.6000	-0.532%	261	+22.393%
2025-08-19	48.8500	48.8600	48.8500	48.8600	-1.412%	429	+21.742%
2025-08-18	49.5389	49.5900	49.4400	49.5600	+0.174%	6,025	+20.022%
2025-08-15	49.3900	49.4741	49.3900	49.4741	-0.342%	325	+20.231%
2025-08-14	49.6000	49.6438	49.6000	49.6438	+0.167%	380	+19.820%
2025-08-13	49.4300	49.5611	49.4300	49.5611	+0.105%	535	+20.020%
2025-08-12	49.1200	49.5092	49.1200	49.5092	+1.054%	792	+20.145%
2025-08-11	48.9928	48.9928	48.9928	48.9928	-0.404%	13	+21.412%
2025-08-08	49.1100	49.1916	49.1100	49.1916	+0.974%	181	+20.921%
2025-08-07	49.0500	49.0500	48.7171	48.7171	-0.133%	152	+22.099%
2025-08-06	48.7672	48.7822	48.7672	48.7822	+1.310%	538	+21.936%
2025-08-05	48.1513	48.1513	48.1513	48.1513	-0.725%	283	+23.534%
2025-08-04	48.5028	48.5028	48.5028	48.5028	+1.872%	80	+22.638%
2025-08-01	47.4850	47.6113	47.4850	47.6113	-2.213%	406	+24.935%
2025-07-31	49.5000	49.5000	48.6888	48.6888	-0.371%	337	+22.170%
2025-07-30	48.8400	48.8699	48.8400	48.8699	+0.227%	408	+21.717%
2025-07-29	48.9400	48.9500	48.7594	48.7594	-0.272%	1,209	+21.993%
2025-07-28	48.8925	48.8925	48.8925	48.8925	+0.394%	234	+21.661%
2025-07-25	48.7004	48.7004	48.7004	48.7004	+0.475%	25	+22.141%
2025-07-24	48.3700	48.5400	48.3700	48.4700	+0.644%	1,269	+22.721%
2025-07-23	48.0000	48.1600	48.0000	48.1600	+0.722%	14,008	+23.511%
2025-07-22	47.8148	47.8148	47.8148	47.8148	-0.356%	13	+24.403%
2025-07-21	48.0000	48.0000	47.9854	47.9854	+0.228%	1,055	+23.961%
2025-07-18	47.8763	47.8763	47.8763	47.8763	+0.122%	8	+24.243%
2025-07-17	47.8400	47.8400	47.8178	47.8178	+0.619%	256	+24.395%
2025-07-16	47.2800	47.5598	47.2800	47.5235	+0.282%	621	+25.165%
2025-07-15	47.6050	47.6061	47.3900	47.3900	+0.424%	1,478	+25.518%
2025-07-14	47.0300	47.1900	47.0300	47.1900	+0.283%	1,997	+26.050%
2025-07-11	47.1630	47.1630	47.0569	47.0569	-0.137%	656	+26.407%
2025-07-10	47.0800	47.1900	47.0800	47.1214	-0.025%	3,233	+26.234%
2025-07-09	46.9900	47.1333	46.9100	47.1333	+0.915%	1,151	+26.202%
2025-07-08	46.7700	46.7700	46.6800	46.7061	-0.156%	2,756	+27.356%
2025-07-07	46.9500	46.9500	46.6902	46.7793	-0.776%	448	+27.157%
2025-07-03	47.1450	47.1450	47.1450	47.1450	+1.103%	15	+26.170%
2025-07-02	46.2800	46.6306	46.2800	46.6306	+0.760%	471	+27.562%
2025-07-01	46.5800	46.5800	46.0700	46.2791	-1.028%	4,417	+28.531%
2025-06-30	46.5900	46.7600	46.4900	46.7600	+0.667%	4,987	+27.209%
2025-06-27	46.4500	46.4700	46.1100	46.4500	+0.729%	7,199	+28.058%
2025-06-26	46.0200	46.1400	46.0200	46.1140	+0.748%	5,256	+28.991%
2025-06-25	45.7900	45.7900	45.7716	45.7716	+0.420%	117,152	+29.956%
2025-06-24	45.5700	45.5800	45.5700	45.5800	+1.356%	1,428	+30.502%
2025-06-23	44.9100	44.9700	44.9100	44.9700	+0.988%	1,262	+32.273%
2025-06-20	44.5600	44.6100	44.4600	44.5300	-0.506%	2,948	+33.580%
2025-06-18	45.0701	45.0701	44.7563	44.7563	-0.209%	3,567	+32.904%
2025-06-17	44.9100	45.0000	44.8300	44.8500	-0.774%	5,327	+32.627%
2025-06-16	45.0900	45.3400	45.0900	45.2000	+1.232%	3,509	+31.600%
2025-06-13	44.6700	44.6900	44.6400	44.6500	-1.500%	20,426	+33.221%
2025-06-12	45.2900	45.3300	45.2700	45.3300	+0.288%	2,100	+31.222%
2025-06-11	45.1400	45.1999	45.1400	45.1999	-0.298%	545	+31.600%
2025-06-10	45.3351	45.3351	45.3351	45.3351	+0.384%	41	+31.207%
2025-06-09	45.1500	45.2000	45.1400	45.1619	+0.137%	3,207	+31.711%
2025-06-06	44.9400	45.2600	44.9400	45.1000	+0.963%	34,695	+31.891%
2025-06-05	44.8870	45.3600	44.6700	44.6700	-0.761%	10,466	+33.161%
2025-06-04	45.1050	45.1050	45.0100	45.0125	+0.182%	3,768	+32.148%
2025-06-03	45.0000	45.0000	44.8700	44.9309	+0.810%	6,694	+32.388%
2025-06-02	44.5400	44.5700	44.5400	44.5700	+0.315%	1,003	+33.460%
2025-05-30	44.1400	44.4300	44.1400	44.4300	+0.107%	1,169	+33.880%
2025-05-29	44.3825	44.3825	44.3825	44.3825	+0.367%	91	+34.024%
2025-05-28	44.2200	44.2200	44.2200	44.2200	-0.271%	721	+34.516%
2025-05-27	44.2300	44.3400	44.2300	44.3400	+2.430%	1,961	+34.152%
2025-05-23	43.4700	43.4700	43.2882	43.2882	-1.033%	809	+37.412%
2025-05-22	43.7400	43.7400	43.7400	43.7400	+0.321%	977	+35.992%
2025-05-21	44.1700	44.1700	43.5900	43.6000	-1.335%	2,771	+36.429%
2025-05-20	44.1800	44.3200	44.0200	44.1900	-0.494%	7,820	+34.607%
2025-05-19	43.5100	44.4095	43.5100	44.4095	-0.008%	26,686	+33.942%
2025-05-16	44.3300	44.4129	44.3300	44.4129	+0.608%	488	+33.932%
2025-05-15	44.0900	44.1445	44.0900	44.1445	-0.296%	452	+34.746%
2025-05-14	44.2300	44.2800	44.1100	44.2756	+0.718%	1,581	+34.347%
2025-05-13	43.9900	43.9900	43.9600	43.9600	+1.863%	872	+35.312%
2025-05-12	43.0500	43.1558	43.0500	43.1558	+4.216%	2,387	+37.833%
2025-05-09	41.4100	41.4100	41.4100	41.4100	-0.161%	268	+43.644%
2025-05-08	41.7800	41.7800	41.4769	41.4769	+0.956%	1,167	+43.412%
2025-05-07	40.8615	41.0901	40.8300	41.0841	+0.150%	1,385	+44.784%
2025-05-06	40.9200	41.0800	40.9200	41.0227	-0.744%	223	+45.000%
2025-05-05	41.4292	41.5900	41.3300	41.3300	-0.577%	1,590	+43.922%
2025-05-02	41.4200	41.6400	41.4200	41.5700	+1.255%	1,184	+43.091%
2025-05-01	41.2800	41.2800	41.0547	41.0547	+1.495%	201	+44.887%
2025-04-30	39.9100	40.4500	39.7700	40.4500	+0.347%	5,247	+47.053%
2025-04-29	40.2300	40.4000	40.2300	40.3100	+0.574%	2,451	+47.564%
2025-04-28	39.8600	40.1400	39.8600	40.0800	-0.174%	8,668	+48.411%
2025-04-25	40.0500	40.1500	39.9900	40.1500	+1.738%	14,009	+48.152%
2025-04-24	39.4000	39.4643	39.4000	39.4643	+2.997%	1,385	+50.726%
2025-04-23	38.6400	38.6400	38.1800	38.3161	+2.587%	3,222	+55.243%
2025-04-22	37.1032	37.4200	37.0799	37.3500	+2.856%	5,365	+59.258%
2025-04-21	36.3130	36.3130	36.3130	36.3130	-2.776%	248	+63.806%
2025-04-17	37.6700	37.6700	37.3500	37.3500	-0.067%	1,107	+59.258%
2025-04-16	37.6780	37.7400	37.0300	37.3751	-3.178%	4,819	+59.151%
2025-04-15	38.8400	38.8400	38.5800	38.6020	+0.057%	2,318	+54.093%
2025-04-14	38.9020	38.9020	38.3800	38.5800	+0.543%	4,975	+54.181%
2025-04-11	37.5700	38.3717	37.5200	38.3717	+1.809%	1,992	+55.018%
2025-04-10	38.0500	38.0500	37.4400	37.6900	-1.206%	2,700	+57.822%
2025-04-09	35.2900	38.1500	35.2900	38.1500	+9.344%	1,045	+55.919%
2025-04-08	35.9900	35.9900	34.8900	34.8900	-1.890%	397	+70.487%
2025-04-07	36.6700	36.9000	35.2999	35.5622	+0.147%	1,037	+67.265%
2025-04-04	36.2400	36.2400	35.5100	35.5100	-6.207%	833	+67.511%
2025-04-03	38.1092	38.1092	37.8600	37.8600	-5.931%	251	+57.113%
2025-04-02	39.9900	40.2470	39.9900	40.2470	+1.026%	1,173	+47.795%
2025-04-01	39.8900	39.8900	39.7900	39.8381	+0.984%	353	+49.312%
2025-03-31	38.4900	39.4500	38.4900	39.4500	-0.076%	2,240	+50.781%
2025-03-28	39.8745	39.8745	39.4700	39.4800	-2.849%	3,930	+50.666%
2025-03-27	40.6630	40.8300	40.6000	40.6377	-0.534%	6,167	+46.374%
2025-03-26	41.0200	41.0200	40.7600	40.8559	-2.349%	1,574	+45.592%
2025-03-25	41.8100	41.8385	41.7100	41.8385	+0.597%	2,425	+42.173%
2025-03-24	41.5600	41.6500	41.4600	41.5900	+2.380%	30,659	+43.022%
2025-03-21	40.4000	40.6233	40.3850	40.6233	+0.509%	5,491	+46.426%
2025-03-20	40.7200	40.7200	40.2100	40.4174	-0.206%	8,024	+47.172%
2025-03-19	40.5010	40.5010	40.5010	40.5010	+1.608%	179	+46.868%
2025-03-18	39.8598	39.9100	39.7900	39.8600	-1.875%	8,534	+49.230%
2025-03-17	40.5100	40.6216	40.5100	40.6216	+0.178%	647	+46.432%
2025-03-14	40.4400	40.5495	40.3600	40.5495	+2.800%	3,579	+46.692%
2025-03-13	40.3600	40.3600	39.4449	39.4449	-2.292%	7,024	+50.800%
2025-03-12	40.2600	40.4600	40.2400	40.3700	+1.484%	8,170	+47.345%
2025-03-11	40.0000	40.2400	39.7798	39.7798	+0.050%	991	+49.531%
2025-03-10	41.0100	41.0100	39.4900	39.7600	-4.290%	7,970	+49.605%
2025-03-07	41.0300	41.5420	41.0300	41.5420	+0.480%	3,758	+43.188%
2025-03-06	41.5400	41.5400	41.3434	41.3434	-2.920%	419	+43.875%
2025-03-05	41.9500	42.5870	41.9500	42.5870	+1.462%	706	+39.674%
2025-03-04	42.0000	42.6500	41.9500	41.9735	-0.419%	2,013	+41.716%
2025-03-03	43.4496	43.4496	42.1500	42.1500	-2.701%	957	+41.122%
2025-02-28	42.5100	43.3200	42.5100	43.3200	+1.666%	1,223	+37.311%
2025-02-27	42.7796	42.7796	42.6100	42.6100	-2.764%	332	+39.599%
2025-02-26	44.1400	44.1400	43.8212	43.8212	+0.692%	631	+35.740%
2025-02-25	43.8400	43.8800	43.2545	43.5200	-1.248%	2,593	+36.680%
2025-02-24	44.3100	44.5100	44.0600	44.0700	-1.060%	14,905	+34.974%
2025-02-21	45.4800	45.4800	44.5422	44.5422	-2.234%	1,683	+33.543%
2025-02-20	45.8000	45.8000	45.3300	45.5600	-0.425%	2,784	+30.560%
2025-02-19	45.7545	45.7545	45.7545	45.7545	-0.012%	167	+30.005%
2025-02-18	45.7500	45.7600	45.5200	45.7600	-0.022%	9,627	+29.989%

.dark-mode .Wdg80y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wdg80y{ color: #333333; background-color: white; border: 2px solid #333333; }EGUSiShares ESG Aware MSCI USA Growth ETFstock BATS ETF

EGUS
iShares ESG Aware MSCI USA Growth ETF
stock BATS ETF