Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 54.23 | 54.38 | 54.01 | 54.37 | 424,407 |
| September 17, 2026 | 54.23 | 54.43 | 54.13 | 54.37 | 293,300 |
| September 16, 2026 | 53.86 | 53.99 | 52.99 | 53.32 | 326,100 |
| September 15, 2026 | 53.57 | 53.57 |
The fund manager does not publish holdings for this fund.
No events for this security recently.
iShares ESG Aware MSCI EM ETF (ESGE) is an exchange-traded fund. Its exchange-traded fund shares trade on NASDAQ.
The fund holds equities. The annual expense ratio is 0.25%.
This summary is compiled automatically from SEC filings and exchange data.
| 2.9bn |
| TLTiShares 20+ Year Treasury Bond ETF | 81.21 | −70.30 % | 2.8bn |
| HYGiShares iBoxx $ High Yield Corporate Bond ETF | 78.54 | −0.23 % | 2.6bn |
| EWYiShares MSCI South Korea ETF | 180.28 | −1.16 % | 2.5bn |
| IBITiShares Bitcoin Trust ETF | 46.02 | +6.28 % | 2.4bn |
| 53.14 |
| 53.33 |
| 360,800 |
| September 14, 2026 | 53.46 | 53.85 | 53.24 | 53.43 | 526,000 |
| September 11, 2026 | 54.98 | 55.04 | 54.77 | 54.86 | 516,000 |
| September 10, 2026 | 54.44 | 54.54 | 54.15 | 54.21 | 568,300 |
| September 09, 2026 | 55.42 | 55.71 | 55.17 | 55.33 | 555,500 |
| September 08, 2026 | 55.76 | 55.92 | 55.58 | 55.66 | 2m |
| September 04, 2026 | 54.77 | 55.54 | 54.68 | 55.54 | 810,800 |
| September 03, 2026 | 54.16 | 54.54 | 53.85 | 54.49 | 2m |
| September 02, 2026 | 53.89 | 54.19 | 53.87 | 54.17 | 341,900 |
| September 01, 2026 | 54.05 | 54.39 | 53.72 | 53.89 | 416,900 |
| August 31, 2026 | 54.18 | 54.31 | 53.84 | 53.99 | 1m |
| August 28, 2026 | 54.44 | 54.69 | 53.91 | 54.01 | 537,100 |
| August 27, 2026 | 54.34 | 54.44 | 54.08 | 54.38 | 419,900 |
| August 26, 2026 | 54.17 | 54.33 | 54.04 | 54.06 | 302,100 |
| August 25, 2026 | 53.78 | 54.16 | 53.66 | 54.11 | 618,800 |
| August 24, 2026 | 53.41 | 53.48 | 52.91 | 53.12 | 438,400 |
| August 21, 2026 | 54.24 | 54.24 | 53.87 | 53.93 | 324,200 |