Daily trading records

iShares ESG Aware MSCI EM ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for iShares ESG Aware MSCI EM ETF.

The verified trading-day record runs from June 26, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free iShares ESG Aware MSCI EM ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review iShares ESG Aware MSCI EM ETF's price trend and period performance.

The chart connects verified session closes from June 25, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+4.53%

From the September 14, 2026 close of $53.43 to $55.85 on September 21, 2026.

20-session performance

+3.56%

From the August 21, 2026 close of $53.93 to $55.85 on September 21, 2026.

60-session performance

+2.84%

From the June 25, 2026 close of $54.31 to $55.85 on September 21, 2026.

iShares ESG Aware MSCI EM ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$55.51$55.945$55.32$55.85722,073+$1.48 (+2.72%)
$54.23$54.385$54.01$54.37427,646$0.00 (0.00%)
$54.23$54.425$54.1301$54.37293,264+$1.055 (+1.98%)
$53.86$53.99$52.99$53.315326,152-$0.015 (-0.03%)
$53.57$53.57$53.14$53.33360,849-$0.10 (-0.19%)
$53.46$53.845$53.24$53.43525,989-$1.43 (-2.61%)
$54.98$55.04$54.77$54.86516,000+$0.65 (+1.20%)
$54.44$54.54$54.145$54.21568,338-$1.12 (-2.02%)
$55.42$55.705$55.17$55.33555,489-$0.33 (-0.59%)
$55.76$55.915$55.58$55.661,581,500+$0.12 (+0.22%)
$54.77$55.54$54.68$55.54810,814+$1.05 (+1.93%)
$54.16$54.5399$53.85$54.491,571,445+$0.32 (+0.59%)
$53.89$54.185$53.8701$54.17341,880+$0.28 (+0.52%)
$54.05$54.39$53.7199$53.89416,933-$0.10 (-0.19%)
$54.18$54.31$53.835$53.991,120,258-$0.02 (-0.04%)
$54.44$54.69$53.91$54.01537,147-$0.37 (-0.68%)
$54.34$54.44$54.08$54.38419,947+$0.32 (+0.59%)
$54.17$54.325$54.035$54.06302,111-$0.045 (-0.08%)
$53.78$54.155$53.655$54.105618,764+$0.985 (+1.85%)
$53.41$53.4786$52.91$53.12438,387-$0.81 (-1.50%)
$54.24$54.24$53.87$53.93324,239+$0.44 (+0.82%)
$53.08$53.64$53.08$53.49992,258+$0.34 (+0.64%)
$53.52$53.52$52.95$53.15579,621+$0.64 (+1.22%)
$53.01$53.28$52.445$52.51501,513-$1.57 (-2.90%)
$54.17$54.605$54.025$54.08487,237+$0.53 (+0.99%)
$53.83$53.93$53.40$53.55219,149-$0.12 (-0.22%)
$53.44$53.905$53.41$53.67579,609+$0.35 (+0.66%)
$53.51$53.51$53.165$53.32312,125+$0.79 (+1.50%)
$52.75$52.805$52.36$52.53328,461+$0.20 (+0.38%)
$52.37$52.475$52.19$52.33508,767-$0.35 (-0.66%)
$52.94$52.945$52.19$52.68687,624+$0.50 (+0.96%)
$51.81$52.585$51.76$52.181,015,559-$0.58 (-1.10%)
$53.02$53.20$52.71$52.76419,980-$0.19 (-0.36%)
$52.32$53.10$52.30$52.951,040,779+$1.25 (+2.42%)
$51.25$51.805$50.95$51.70563,735+$0.18 (+0.35%)
$52.26$52.28$51.05$51.52318,385+$0.47 (+0.92%)
$50.22$51.08$50.03$51.051,492,662+$2.00 (+4.08%)
$49.57$50.38$48.815$49.054,929,491-$1.10 (-2.19%)
$49.98$50.46$49.59$50.151,528,960-$0.96 (-1.88%)
$51.66$51.66$50.53$51.11482,776+$0.18 (+0.35%)
$51.35$51.525$50.855$50.93311,258-$0.93 (-1.79%)
$51.70$52.195$51.41$51.86301,867-$0.24 (-0.46%)
$51.77$52.30$51.77$52.10465,899-$0.34 (-0.65%)
$52.22$52.55$51.975$52.44412,433+$1.47 (+2.88%)
$51.33$51.48$50.94$50.97432,642+$0.15 (+0.30%)
$50.00$51.28$49.74$50.82979,751-$0.60 (-1.17%)
$51.67$51.84$51.19$51.42405,776-$1.09 (-2.08%)
$52.74$52.87$51.775$52.51378,686-$0.04 (-0.08%)
$52.33$52.67$52.10$52.55403,037+$0.92 (+1.78%)
$52.11$52.26$51.54$51.63277,581-$1.94 (-3.62%)
$53.29$53.65$53.02$53.57675,920+$0.15 (+0.28%)
$53.25$53.5801$53.065$53.42540,377+$0.40 (+0.75%)
$52.19$53.04$52.0299$53.02473,934+$0.41 (+0.78%)
$52.84$53.09$52.25$52.61702,852-$1.44 (-2.66%)
$53.73$54.165$53.69$54.05409,012+$1.59 (+3.03%)
$53.18$53.63$51.7403$52.46534,548-$0.66 (-1.24%)
$53.46$53.88$53.12$53.121,221,978-$1.57 (-2.87%)
$54.02$54.775$54.00$54.69346,487+$0.78 (+1.45%)
$53.55$53.93$52.73$53.91537,534+$0.24 (+0.45%)
$53.13$54.14$52.93$53.67551,885-$0.64 (-1.18%)

Verified data

Trading days shown
60
Coverage start
June 26, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the iShares ESG Aware MSCI EM ETF company profile.Review iShares ESG Aware MSCI EM ETF valuation and profitability metrics.

Read the frequently asked questions.

What is iShares ESG Aware MSCI EM ETF's latest verified closing price?

iShares ESG Aware MSCI EM ETF closed at $55.85 on September 21, 2026.

What period does iShares ESG Aware MSCI EM ETF's price history cover?

The page shows 60 verified sessions from June 26, 2026 through September 21, 2026.

What data is included in iShares ESG Aware MSCI EM ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does iShares ESG Aware MSCI EM ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for iShares ESG Aware MSCI EM ETF's daily prices?

Daily aggregate prices are provided by Polygon.