iShares ESG Aware MSCI USA ESGU

Open calendar →

iShares ESG Aware MSCI USA ETF · ETF · Nasdaq · ETF / Large Blend

Paper trade (simulated — no real money)

Fill: USD 166.3600 · FX 1 USD = 1.277900 SGD · about SGD 212.5914 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 148.23 → 166.36 · 12.2%
170.650154.020137.390 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
166.5900 167.1250 166.1319 166.3600 403,380
167.5900 167.9100 166.6400 167.1700 360,900
168.5400 169.4000 168.0900 169.1300 583,800
167.4500 168.8550 167.1280 168.0700 1,971,300
167.7000 168.3800 167.4370 167.5500 328,600
Weekend
Weekend
168.8000 169.3600 166.3400 166.8500 310,700
167.4500 168.9260 167.0300 168.7200 578,900
169.7100 169.8200 167.6900 168.0600 272,400
170.0300 170.5300 169.8300 170.2800 270,400
170.6300 170.6500 170.1600 170.3400 185,500
Weekend
Weekend
170.0400 170.6600 169.6900 170.5200 464,200
169.7700 169.9800 168.5800 169.3900 323,300
169.9100 170.2300 169.2900 170.0800 247,800
170.3500 171.0900 170.3200 170.6500 283,800
168.3900 169.9100 168.3900 169.5850 285,200
Weekend
Weekend
168.5800 169.0700 168.0200 168.4600 462,300
167.4500 167.5700 166.1250 167.3000 473,000
167.5500 168.2700 166.7600 166.8000 367,400
167.5800 167.5800 166.7500 167.0900 312,500
167.8500 168.3070 166.9700 167.3800 407,300
Weekend
Weekend
168.0200 168.8500 167.6850 168.7000 403,000
167.0800 168.2500 167.0800 167.8800 291,100
168.9700 169.1100 167.7500 168.0000 789,600
169.5400 169.6700 169.0730 169.2300 548,900
167.8800 169.5000 167.5700 169.2800 455,700
Weekend
Weekend
166.8600 166.8600 165.7950 166.5400 401,600
166.7200 166.7200 165.8600 166.4400 370,100
165.5100 166.1000 163.5100 164.5200 230,000
165.7200 165.8100 164.9700 165.1400 221,500
166.0900 167.0200 165.7700 166.3700 266,900
Weekend
Weekend
167.1100 167.6350 167.0300 167.1500 659,900
166.0300 166.3600 165.6300 165.8300 393,200
167.3000 167.4750 166.6200 166.9100 176,500
168.4800 168.5000 167.5900 167.7200 261,300
No trading
Weekend
Weekend
169.2600 169.2600 168.4500 168.7000 479,200
168.1300 169.5800 168.1300 169.3900 378,000
167.0400 167.8700 166.9600 167.5400 255,100
167.0300 167.6100 166.4800 166.9500 218,700
168.2200 168.5100 167.8000 168.2000 196,300
Weekend
Weekend
169.5400 170.0400 168.5700 168.7200 365,300
168.4900 169.5400 168.3800 169.3100 327,500
167.4000 168.1700 167.4000 167.9400 413,400
167.8900 167.9200 167.1600 167.7800 2,108,800
167.4700 167.6400 167.0400 167.2600 190,700
Weekend
Weekend
167.7000 168.2400 167.4400 167.7400 151,700
167.9300 168.3200 166.9100 166.9900 463,300
168.6200 169.0600 168.2100 168.4000 250,500
168.4900 168.5850 168.0300 168.1300 227,400
170.0200 170.0200 169.2200 169.2600 178,800
Weekend
Weekend
170.4700 170.5700 169.8700 170.0600 160,200
169.8300 170.8500 169.7950 170.4800 211,600
169.8200 169.8200 169.2000 169.4100 269,100
169.9500 169.9500 168.7400 169.0200 238,000
169.2900 169.9400 169.2900 169.4900 499,700
Weekend
Weekend
169.1800 169.6700 168.7900 169.5400 291,400
168.7200 169.1250 168.2200 168.4800 243,100
170.0700 170.4000 168.7200 168.7600 423,200
166.5700 169.6100 166.5700 169.1000 302,200
164.2100 166.3000 164.1200 166.1100 362,600
Weekend
Weekend
163.1400 164.1600 161.7600 163.6500 402,500
161.3200 162.6800 161.0500 162.5000 399,300
162.1700 162.8050 159.8300 159.8700 274,300
162.0900 162.8500 161.3600 162.4300 1,524,500
163.1300 163.5000 161.4000 162.0900 559,500
Weekend
Weekend
161.9100 163.0500 161.6800 162.0500 249,200
162.2100 162.7800 161.2300 161.8700 727,900
163.5900 164.4300 163.5900 163.8600 293,700
163.5900 164.2000 163.2200 164.0400 236,700
163.7500 164.2400 162.6400 162.6900 289,100
Weekend
Weekend
162.6700 163.9300 162.5300 163.0600 267,900
165.2300 165.5300 164.1450 164.8000 166,900
165.6400 165.9700 164.7100 165.8000 208,100
164.7600 165.4950 164.5200 165.2300 264,900
165.0400 165.4100 164.2650 164.5300 286,000
Weekend
Weekend
165.0400 165.7500 164.2700 165.6800 199,800
163.9400 165.0200 163.7950 165.0000 264,800
163.2300 163.7400 162.3300 163.6000 225,300
164.4700 164.5900 163.5010 164.0900 210,500
164.1800 165.0400 163.9800 164.9800 303,900
Weekend
Weekend
No trading
163.8600 164.8000 162.3800 163.4000 290,000
163.2600 164.4400 162.9100 163.6000 536,300
162.4500 163.9700 162.4500 163.6700 327,600
161.3100 162.6400 160.5300 162.5400 298,100
Weekend
Weekend
159.7800 161.2700 159.3200 160.1900 374,300
161.7500 161.9100 159.9000 160.6200 323,800
160.8900 162.1000 160.1150 160.6200 1,162,600
160.4200 161.8600 160.3050 160.7100 284,200
163.5400 164.0700 162.6200 162.8900 898,200
Weekend
Weekend
No trading
163.6900 163.6900 162.7500 163.2300 456,300
163.9100 164.1100 161.3900 161.6800 427,900
164.5400 164.8700 163.5200 163.6000 361,300
164.0600 165.0800 164.0600 164.7800 919,300
Weekend
Weekend
161.9400 162.7600 160.7500 162.1400 530,200
159.3000 161.7700 158.4900 161.3600 407,300
160.4200 161.4450 158.6100 158.7500 445,100
162.5700 163.3400 157.8800 161.2400 570,600
162.4400 163.0100 161.4650 161.6000 1,248,900
Weekend
Weekend
164.5800 164.7200 160.8900 161.1600 608,300
164.5200 166.0010 164.2700 165.7300 202,000
166.0700 166.1500 164.9400 165.0400 317,500
165.6600 166.4550 165.6400 166.3600 349,200
165.0300 166.2300 164.8900 165.8900 469,300
Weekend
Weekend
165.0000 165.5690 164.8800 165.2000 794,000
163.7500 164.8500 163.5700 164.7500 444,300
163.8300 164.0000 163.3500 163.7000 252,000
163.6500 164.1000 163.2850 163.8200 359,100
No trading
Weekend
Weekend
162.8800 163.3900 162.4300 162.7200 370,200
160.9100 162.3300 160.7800 161.9100 484,400
160.1500 161.6900 159.9300 161.6400 560,200
159.9700 160.6800 159.3800 159.8700 292,400
160.9700 161.4700 159.7800 160.8100 805,800
Weekend
Weekend
161.5200 161.7750 160.5700 160.8000 441,500
161.8200 163.1500 161.8200 162.8200 319,600
160.6500 161.7800 160.0200 161.4700 418,300
160.2300 160.7000 159.2200 160.7000 394,400
160.2200 161.2200 160.1100 161.0000 446,900
Weekend
Weekend
159.9600 160.5400 159.7650 160.4500 346,800
160.0700 160.3400 158.9700 159.2900 463,200
158.6600 160.0400 158.6300 159.8800 314,100
157.2000 157.9810 157.2000 157.7500 293,300
156.7200 157.2700 155.7400 156.4200 265,300
Weekend
Weekend
157.0000 157.7800 156.9000 156.9100 357,600
155.5100 156.6600 154.6800 156.6000 351,200
154.8200 155.0450 154.2500 154.9800 540,300
154.8400 155.0450 154.3250 154.8200 316,200
155.1000 155.7300 155.0200 155.6600 564,200
Weekend
Weekend
154.5800 155.4500 154.2300 155.3600 262,700
154.3400 154.8500 152.6500 154.0400 224,600
154.3300 154.8300 154.2300 154.7800 191,500
154.6500 154.8800 152.9900 153.3400 635,900
154.1200 154.4100 153.6150 154.2100 298,100
Weekend
Weekend
153.5700 154.8800 153.4900 154.4100 437,400
152.2300 152.7700 151.8100 152.5100 250,800
151.0200 152.1250 150.8200 152.0300 369,600
149.4800 150.7800 149.4750 150.7800 238,600
146.9800 149.0000 146.8900 148.9100 272,300
Weekend
Weekend
147.9400 148.1500 147.3500 147.4800 152,300
146.8900 147.9200 146.4500 147.6600 418,400
147.2100 147.4000 146.1800 147.0800 449,100
143.1200 143.5200 141.6900 143.5000 628,900
142.6600 143.5300 142.6600 143.5200 428,100
Weekend
Weekend
No trading
140.5200 143.1700 140.3000 142.7000 494,400
142.2900 143.2400 142.0100 142.4400 1,232,000
138.9700 141.6500 138.6900 141.4200 1,352,600
139.0200 139.0800 136.8200 137.3900 387,300
Weekend
Weekend
139.5600 139.6200 137.6300 137.8300 690,800
141.8600 142.5050 140.2700 140.3300 730,100
143.2100 143.6900 142.2200 142.8200 688,700
141.7500 142.7800 141.2900 142.0200 1,089,100
143.0500 144.1300 142.2500 142.6100 1,359,600
Weekend
Weekend
142.9700 142.9700 140.2300 141.0100 1,066,100
142.3000 143.7900 141.9400 143.1000 1,198,700
144.7500 145.0990 143.3300 143.3800 909,800
145.5800 146.1100 145.1800 145.3900 269,700
144.9600 145.9200 144.8700 145.2700 514,900
Weekend
Weekend
145.1900 146.0000 143.5550 143.7400 931,600
145.8000 145.9100 144.5600 144.5600 495,100
147.4500 147.8400 146.3900 147.0500 909,800
147.5200 148.5600 146.6800 147.1800 642,200
144.8400 147.7700 143.9700 147.4600 786,500
Weekend
Weekend
146.2300 147.0400 145.6450 146.2200 469,600
148.2200 149.0800 146.9300 148.1100 403,200
148.1300 149.3950 147.8200 149.0000 474,700
146.9600 148.4700 145.6350 147.9400 888,900
147.5100 149.7800 147.4950 149.2700 537,800
Weekend
Weekend
148.2900 149.2650 148.0900 149.1900 292,600
150.5900 150.6400 148.8200 149.8500 270,400
149.7900 150.6700 149.7900 150.5900 727,100
147.9800 149.4700 147.6700 149.3100 325,100
149.4300 149.8900 147.7600 148.1200 395,700
Weekend
Weekend
148.4300 150.0900 148.4300 149.9400 587,100
148.6000 149.1700 148.2600 148.8700 404,500
148.8300 149.8300 148.4250 149.2400 448,800
147.7500 148.8300 146.8500 148.4200 583,900
No trading
Weekend
Weekend
147.9100 149.2100 147.2700 148.2100 360,800
150.8300 151.0690 147.7200 147.8900 488,500
151.4800 151.5750 149.7700 150.4300 654,500
151.1000 151.3900 150.3700 150.4800 456,800
149.8800 151.3500 149.6650 150.9300 1,188,000
Weekend
Weekend
148.1200 150.4500 147.9450 150.1600 545,900
147.8500 148.4500 146.7900 147.1300 1,208,300
149.9600 150.0900 147.9800 148.9700 1,433,600
151.5900 151.6900 148.6700 149.7700 1,044,600
150.1500 151.7700 150.1500 151.4900 712,100
Weekend
Weekend
150.7100 151.3000 149.7100 150.7700 808,000
151.8300 152.0950 149.3000 151.3000 1,069,000
152.0800 152.3100 151.4500 151.7900 835,300
151.4100 151.9400 151.2800 151.7100 336,100
150.5900 151.3700 150.4700 151.1300 424,400
Weekend
Weekend
150.0900 150.6150 149.8800 150.2400 396,700
150.2900 150.6400 149.7600 150.2700 551,200
147.9900 150.0200 147.7700 149.2400 1,606,500
148.4300 149.2100 147.3600 147.5600 918,700
No trading
Weekend
Weekend
151.2200 151.3300 150.4800 150.7700 207,100
151.3700 151.6400 150.7000 150.9000 272,000
150.6000 150.7550 149.5500 150.4600 776,600
151.7500 151.7500 150.7000 151.2400 708,100
150.5800 151.7900 150.5800 151.6200 369,300
Weekend
Weekend
150.8100 151.6960 150.4800 151.4400 474,300
150.4800 150.8650 150.2800 150.5700 294,500
151.2500 151.6950 150.7100 150.7700 315,400
150.2100 151.3400 150.1800 151.2200 501,900
149.8300 150.5800 149.8300 150.2100 893,000
Weekend
Weekend
149.7500 150.0100 148.4900 149.1900 730,800
No trading
150.1200 150.2100 148.9400 148.9800 485,900
150.2200 150.4820 150.0600 150.1400 573,200
150.2100 150.6900 149.9800 150.3700 582,200
Weekend
Weekend
150.9600 151.1600 150.6900 150.9300 1,294,500
No trading
150.3100 150.9900 150.3100 150.8800 1,499,500
149.4700 150.4300 149.4700 150.4000 342,800
149.5100 149.8600 149.3200 149.7800 344,700
Weekend
Weekend
147.9900 148.9500 147.9900 148.8100 360,500
147.7700 148.3700 147.1300 147.4300 360,200
148.1500 148.3150 146.3000 146.3100 1,212,000
147.9900 148.5000 147.2200 148.0600 1,444,900
150.0600 150.0600 148.5950 148.7800 458,800
Weekend
Weekend
150.5700 150.7900 148.6400 149.1500 543,800
149.9900 150.9100 149.3530 150.8500 496,500
149.3200 150.7800 149.1200 150.4600 563,500
149.5400 150.0300 149.3850 149.4600 603,000
150.2900 150.2900 149.2400 149.6700 406,600
Weekend
Weekend
149.9100 150.6450 149.8300 150.0700 323,700
149.9300 149.9300 149.1530 149.7800 614,700
148.8500 149.8150 148.7000 149.6100 1,219,800
149.2400 149.5800 148.6200 149.0600 339,800
148.5000 149.3400 148.3950 148.7400 265,900
Weekend
Weekend
149.0000 149.4800 148.8200 149.4400 589,400
No trading
148.1600 149.0600 148.0750 148.6000 826,500
146.2000 147.8900 145.3200 147.6200 504,900
144.8200 146.5150 144.6250 146.2300 656,400
Weekend
Weekend
143.0600 145.2900 142.2500 144.0600 830,400
147.3600 147.7000 142.4900 142.6400 884,100
144.4900 145.9900 144.1200 144.9800 396,400
144.6700 145.4800 143.4700 144.4200 985,200
146.4900 147.4300 144.9000 145.6300 962,700
Weekend
Weekend
145.5800 147.9400 145.2000 146.8900 1,410,800
149.0500 149.1150 146.8200 147.1400 507,600
150.0700 150.1850 149.3200 149.8000 326,900
148.8800 149.8200 148.8200 149.6400 407,800
148.4500 149.5700 147.9900 149.4000 517,800
Weekend
Weekend
146.1000 147.0800 144.8500 147.0600 594,100
148.2900 148.5000 146.5200 146.8900 503,100
147.9100 149.2990 147.8200 148.5500 759,100
148.1400 149.1500 147.9100 148.0600 612,400
150.3500 150.3500 149.1000 149.9400 318,900
Weekend
Weekend
150.1500 150.1700 148.9900 149.6200 302,400
149.6000 150.3050 148.9200 148.9200 554,600
150.6700 150.9300 149.4400 150.3600 436,900
150.3300 150.7800 149.9200 150.3400 1,474,200
149.4700 150.0700 149.3200 150.0300 243,600
Weekend
Weekend
147.9600 148.4900 147.9200 148.2300 306,900

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.