Daily trading records

iShares ESG Advanced MSCI USA ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for iShares ESG Advanced MSCI USA ETF.

The verified trading-day record runs from June 25, 2026 through September 18, 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 Advanced MSCI USA ETF email updates.

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

Review iShares ESG Advanced MSCI USA ETF's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.27%

From the September 11, 2026 close of $67.5221 to $67.3424 on September 18, 2026.

20-session performance

-0.94%

From the August 20, 2026 close of $67.981 to $67.3424 on September 18, 2026.

60-session performance

-0.32%

From the June 24, 2026 close of $67.56 to $67.3424 on September 18, 2026.

iShares ESG Advanced MSCI USA ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$66.94$67.3424$66.7918$67.342442,171+$0.4243 (+0.63%)
$66.83$67.04$66.83$66.918129,361+$1.0419 (+1.58%)
$66.42$66.66$65.43$65.876262,186-$0.1238 (-0.19%)
$66.45$66.45$65.9877$66.0027,378-$0.40 (-0.60%)
$66.06$66.70$66.06$66.4060,780-$1.1221 (-1.66%)
$67.62$67.71$67.475$67.522134,011+$0.6384 (+0.95%)
$67.17$67.315$66.8837$66.883765,306-$1.0163 (-1.50%)
$68.01$68.19$67.80$67.9078,060-$0.2689 (-0.39%)
$68.64$68.64$68.11$68.168974,057-$0.2111 (-0.31%)
$68.05$68.47$68.05$68.3831,193+$0.42 (+0.62%)
$67.50$67.99$67.10$67.9651,298+$0.603 (+0.90%)
$67.09$67.52$67.00$67.35744,864+$0.3689 (+0.55%)
$67.40$67.47$66.875$66.988199,080-$1.0519 (-1.55%)
$67.87$68.165$67.8569$68.0476,415-$0.04 (-0.06%)
$68.87$68.90$68.016$68.0826,695-$0.99 (-1.43%)
$68.85$69.07$68.68$69.0762,212+$1.0243 (+1.51%)
$67.83$68.18$67.72$68.045751,853+$0.1138 (+0.17%)
$68.11$68.11$67.71$67.931928,951+$0.4019 (+0.60%)
$67.91$68.01$67.3603$67.5376,357-$0.7521 (-1.10%)
$68.48$68.48$68.04$68.282127,075+$0.3011 (+0.44%)
$67.94$68.39$67.875$67.98177,735-$0.179 (-0.26%)
$68.96$69.00$68.1497$68.1632,483-$0.48 (-0.70%)
$69.00$69.22$68.58$68.6444,779-$1.3797 (-1.97%)
$70.27$70.499$70.0197$70.019750,456-$0.0744 (-0.11%)
$70.41$70.41$69.9199$70.094152,398-$0.3298 (-0.47%)
$70.11$70.695$70.02$70.423941,291+$0.5045 (+0.72%)
$69.97$70.0876$69.82$69.919431,047+$0.8383 (+1.21%)
$69.36$69.40$68.89$69.081136,651+$0.0837 (+0.12%)
$69.60$69.60$68.9974$68.997434,114-$0.5807 (-0.83%)
$69.60$69.60$69.05$69.578132,172+$0.7078 (+1.03%)
$68.61$69.26$68.50$68.870332,099-$0.342 (-0.49%)
$69.34$69.73$69.06$69.212340,279+$0.1192 (+0.17%)
$68.11$69.28$67.94$69.093154,379+$2.0562 (+3.07%)
$65.95$67.13$65.74$67.036935,751+$0.8969 (+1.36%)
$67.00$67.00$65.545$66.1481,369+$0.12 (+0.18%)
$65.47$66.09$65.42$66.0234,637+$1.7813 (+2.77%)
$65.47$65.80$64.22$64.238757,087-$1.5442 (-2.35%)
$65.54$65.9692$64.8601$65.7829235,574-$0.3571 (-0.54%)
$67.05$67.09$65.49$66.1445,032-$0.31 (-0.47%)
$66.76$67.00$66.17$66.4553,718-$0.52 (-0.78%)
$66.88$67.4057$66.66$66.9770,836-$0.27 (-0.40%)
$66.61$67.6242$66.61$67.2486,590-$0.0149 (-0.02%)
$66.96$67.28$66.7113$67.254936,270+$1.2195 (+1.85%)
$66.67$66.825$65.97$66.035428,672-$0.0476 (-0.07%)
$65.68$66.67$65.32$66.08354,118-$0.5698 (-0.85%)
$66.88$67.179$66.37$66.652845,955-$0.8469 (-1.25%)
$68.60$68.60$66.61$67.499735,154-$0.7537 (-1.10%)
$68.57$68.57$67.8233$68.253445,246+$0.7865 (+1.17%)
$68.05$68.08$67.25$67.466933,630-$1.1784 (-1.72%)
$67.98$68.69$67.88$68.645341,058+$0.406 (+0.59%)
$68.28$68.625$68.00$68.239353,704+$1.0636 (+1.58%)
$66.38$67.2199$66.19$67.175736,595+$0.2719 (+0.41%)
$67.11$67.17$66.28$66.903851,075-$1.1262 (-1.66%)
$67.98$68.40$67.945$68.0352,784+$0.769 (+1.14%)
$68.51$68.76$66.70$67.26144,475-$1.109 (-1.62%)
$68.61$68.94$68.29$68.3750,117-$1.08 (-1.56%)
$68.64$69.69$68.48$69.4547,386+$0.9723 (+1.42%)
$67.68$68.51$66.645$68.477728,495+$1.1177 (+1.66%)
$67.59$67.97$67.30$67.3638,705-$1.0356 (-1.51%)
$69.21$69.21$68.13$68.395642,571+$0.8356 (+1.24%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the iShares ESG Advanced MSCI USA ETF company profile.Review iShares ESG Advanced MSCI USA ETF valuation and profitability metrics.

Read the frequently asked questions.

What is iShares ESG Advanced MSCI USA ETF's latest verified closing price?

iShares ESG Advanced MSCI USA ETF closed at $67.3424 on September 18, 2026.

What period does iShares ESG Advanced MSCI USA ETF's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in iShares ESG Advanced MSCI USA ETF's daily price history?

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

Does iShares ESG Advanced MSCI USA 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 Advanced MSCI USA ETF's daily prices?

Daily aggregate prices are provided by Polygon.