USA Small-Cap ESG Optimized Ishares MSCI ETF (NY: ESML )

39.79 USD -0.54 (-1.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 40.11 40.34 39.41 39.79 126,863 -0.54(-1.34%)
Jun 16, 2021 40.28 40.48 39.99 40.33 231,415 -0.12(-0.30%)
Jun 15, 2021 40.47 40.52 40.19 40.45 72,865 -0.11(-0.27%)
Jun 14, 2021 40.74 40.91 40.42 40.56 72,067 -0.23(-0.56%)
Jun 11, 2021 40.67 40.79 40.49 40.79 87,280 +0.38(+0.94%)
Jun 10, 2021 40.62 41.00 40.29 40.41 112,651 -0.25(-0.61%)
Jun 09, 2021 40.91 41.00 40.62 40.66 95,827 -0.27(-0.66%)
Jun 08, 2021 40.51 41.00 40.43 40.93 107,682 +0.41(+1.01%)
Jun 07, 2021 40.10 40.54 40.10 40.52 110,079 +0.40(+1.00%)
Jun 04, 2021 40.05 40.58 39.93 40.12 75,433 +0.16(+0.40%)
Jun 03, 2021 40.17 40.17 39.63 39.96 114,347 -0.32(-0.79%)
Jun 02, 2021 40.29 40.30 40.11 40.28 75,118 +0.00(+0.00%)
Jun 01, 2021 40.08 40.32 39.95 40.28 168,935 +0.39(+0.98%)
May 28, 2021 40.02 40.03 39.78 39.89 112,331 -0.03(-0.08%)
May 27, 2021 39.59 40.19 39.59 39.92 328,351 +0.34(+0.86%)
May 26, 2021 39.43 39.64 38.95 39.58 1,229,245 +0.55(+1.41%)
May 25, 2021 39.61 39.73 39.00 39.03 145,811 -0.32(-0.81%)
May 24, 2021 39.29 39.50 39.11 39.35 61,995 +0.23(+0.59%)
May 21, 2021 39.23 39.47 39.04 39.12 87,012 +0.09(+0.23%)
May 20, 2021 38.78 39.11 38.55 39.03 87,132 +0.22(+0.57%)
May 19, 2021 38.78 38.81 38.22 38.81 93,276 -0.33(-0.84%)
May 18, 2021 39.82 39.82 39.13 39.14 108,647 -0.35(-0.89%)
May 17, 2021 39.43 39.49 39.00 39.49 79,201 +0.01(+0.03%)
May 14, 2021 39.04 39.50 38.80 39.48 112,333 +0.87(+2.25%)
May 13, 2021 38.41 38.86 37.93 38.61 84,432 +0.59(+1.55%)
May 12, 2021 39.15 39.51 37.95 38.02 98,603 -1.23(-3.13%)
May 11, 2021 38.83 39.43 38.70 39.25 89,048 -0.27(-0.68%)
May 10, 2021 40.46 40.46 39.51 39.52 78,841 -0.74(-1.84%)
May 07, 2021 39.91 40.26 39.73 40.26 66,250 +0.47(+1.18%)
May 06, 2021 39.62 39.79 39.16 39.79 95,326 +0.07(+0.18%)
May 05, 2021 39.93 40.16 39.50 39.72 176,309 -0.11(-0.28%)
May 04, 2021 40.06 40.06 39.40 39.83 219,576 -0.33(-0.82%)
May 03, 2021 40.37 40.37 40.00 40.16 79,823 +0.24(+0.60%)
Apr 30, 2021 40.35 40.36 39.82 39.92 127,200 -0.58(-1.43%)
Apr 29, 2021 40.68 40.98 40.14 40.50 100,667 -0.07(-0.17%)
Apr 28, 2021 40.39 40.64 40.20 40.57 144,775 +0.10(+0.25%)
Apr 27, 2021 40.58 40.58 40.19 40.47 80,490 +0.12(+0.30%)
Apr 26, 2021 40.31 40.43 39.89 40.35 51,878 +0.37(+0.93%)
Apr 23, 2021 39.60 40.10 39.40 39.98 80,200 +0.66(+1.68%)
Apr 22, 2021 39.69 39.89 39.16 39.32 90,495 -0.14(-0.35%)
Apr 21, 2021 38.73 39.46 38.34 39.46 87,962 +0.79(+2.04%)
Apr 20, 2021 39.38 39.38 38.38 38.67 145,281 -0.73(-1.85%)
Apr 19, 2021 39.81 39.81 39.16 39.40 120,275 -0.32(-0.81%)
Apr 16, 2021 39.91 39.91 39.59 39.72 72,600 +0.09(+0.23%)
Apr 15, 2021 39.82 39.82 39.30 39.63 115,633 +0.21(+0.53%)
Apr 14, 2021 39.31 39.78 39.31 39.42 103,956 +0.28(+0.72%)
Apr 13, 2021 39.32 39.32 38.75 39.14 126,283 -0.09(-0.23%)
Apr 12, 2021 39.39 39.39 38.99 39.23 80,924 +0.01(+0.03%)
Apr 09, 2021 39.22 39.24 38.94 39.22 120,900 +0.09(+0.23%)
Apr 08, 2021 39.17 39.17 38.63 39.13 113,117 +0.25(+0.64%)
Apr 07, 2021 39.42 39.42 38.78 38.88 143,436 -0.44(-1.12%)
Apr 06, 2021 39.41 39.59 39.26 39.32 80,553 +0.00(+0.00%)
Apr 05, 2021 39.69 39.69 39.12 39.32 121,988 +0.20(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.