USA Smallcap ESG Optimized Ishares MSCI ETF (NY: ESML )

41.75 -0.31 (-0.74%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 38.74 38.75 38.23 38.33 132,490 -0.56(-1.43%)
Apr 29, 2021 39.06 39.34 38.54 38.88 104,854 -0.07(-0.17%)
Apr 28, 2021 38.78 39.02 38.59 38.95 150,796 +0.10(+0.25%)
Apr 27, 2021 38.96 38.96 38.59 38.85 83,837 +0.12(+0.30%)
Apr 26, 2021 38.70 38.82 38.30 38.74 54,035 +0.36(+0.93%)
Apr 23, 2021 38.02 38.50 37.83 38.38 83,535 +0.63(+1.68%)
Apr 22, 2021 38.11 38.30 37.60 37.75 94,259 -0.13(-0.35%)
Apr 21, 2021 37.18 37.88 36.81 37.88 91,620 +0.76(+2.04%)
Apr 20, 2021 37.81 37.81 36.85 37.13 151,323 -0.70(-1.85%)
Apr 19, 2021 38.22 38.22 37.60 37.83 125,277 -0.31(-0.81%)
Apr 16, 2021 38.32 38.32 38.01 38.13 75,619 +0.09(+0.23%)
Apr 15, 2021 38.23 38.23 37.73 38.05 120,442 +0.20(+0.53%)
Apr 14, 2021 37.74 38.19 37.74 37.85 108,279 +0.27(+0.72%)
Apr 13, 2021 37.75 37.75 37.20 37.58 131,535 -0.09(-0.23%)
Apr 12, 2021 37.82 37.82 37.43 37.66 84,289 +0.01(+0.03%)
Apr 09, 2021 37.65 37.67 37.39 37.65 125,928 +0.09(+0.23%)
Apr 08, 2021 37.60 37.60 37.09 37.57 117,821 +0.24(+0.64%)
Apr 07, 2021 37.85 37.85 37.23 37.33 149,402 -0.42(-1.12%)
Apr 06, 2021 37.84 38.01 37.69 37.75 83,903 +0.00(+0.00%)
Apr 05, 2021 38.11 38.11 37.56 37.75 127,061 +0.19(+0.51%)
Apr 01, 2021 37.12 37.64 36.96 37.56 177,383 +0.56(+1.50%)
Mar 31, 2021 37.00 37.27 36.85 37.00 166,886 +0.23(+0.63%)
Mar 30, 2021 36.31 36.83 36.13 36.77 72,168 +0.56(+1.54%)
Mar 29, 2021 36.96 37.09 36.14 36.21 329,334 -0.84(-2.25%)
Mar 26, 2021 36.73 37.05 36.34 37.05 110,721 +0.72(+1.98%)
Mar 25, 2021 35.22 36.45 35.03 36.33 134,356 +0.73(+2.06%)
Mar 24, 2021 36.55 36.74 35.59 35.60 342,820 -0.56(-1.54%)
Mar 23, 2021 37.07 37.07 35.95 36.15 1,114,671 -1.19(-3.18%)
Mar 22, 2021 37.89 37.89 37.16 37.34 110,201 -0.26(-0.69%)
Mar 19, 2021 37.40 37.81 37.15 37.60 203,933 +0.20(+0.54%)
Mar 18, 2021 38.27 38.47 37.29 37.40 56,586 -0.95(-2.47%)
Mar 17, 2021 38.04 38.34 37.61 38.34 106,858 +0.26(+0.68%)
Mar 16, 2021 38.52 38.57 37.88 38.09 91,186 -0.58(-1.51%)
Mar 15, 2021 38.39 38.67 38.20 38.67 91,760 +0.30(+0.77%)
Mar 12, 2021 38.20 38.38 38.02 38.37 129,272 +0.29(+0.75%)
Mar 11, 2021 37.78 38.10 37.66 38.09 128,392 +0.72(+1.92%)
Mar 10, 2021 37.28 37.49 37.14 37.37 120,720 +0.53(+1.43%)
Mar 09, 2021 36.70 37.17 36.70 36.84 123,117 +0.40(+1.10%)
Mar 08, 2021 36.63 36.95 36.22 36.44 127,733 +0.21(+0.58%)
Mar 05, 2021 36.00 36.24 34.58 36.23 140,341 +0.75(+2.11%)
Mar 04, 2021 36.35 36.53 34.89 35.48 162,203 -0.87(-2.40%)
Mar 03, 2021 36.84 36.99 36.35 36.35 125,533 -0.34(-0.91%)
Mar 02, 2021 37.39 37.39 36.65 36.69 90,663 -0.51(-1.36%)
Mar 01, 2021 36.95 37.38 36.89 37.20 280,106 +1.02(+2.83%)
Feb 26, 2021 36.24 36.65 35.67 36.17 155,795 -0.07(-0.18%)
Feb 25, 2021 37.67 37.67 36.14 36.24 321,001 -1.26(-3.37%)
Feb 24, 2021 36.98 37.51 36.73 37.50 84,763 +0.85(+2.33%)
Feb 23, 2021 36.20 36.76 35.66 36.65 84,702 -0.10(-0.26%)
Feb 22, 2021 36.74 37.07 36.61 36.75 132,825 -0.12(-0.34%)
Feb 19, 2021 36.66 36.98 36.49 36.87 115,384 +0.65(+1.80%)
Feb 18, 2021 36.49 36.50 36.01 36.22 124,028 -0.51(-1.38%)
Feb 17, 2021 36.98 36.98 36.34 36.73 80,738 -0.30(-0.80%)
Feb 16, 2021 37.67 37.67 36.89 37.02 92,365 -0.17(-0.46%)
Feb 12, 2021 37.06 37.21 36.76 37.20 70,275 +0.13(+0.36%)
Feb 11, 2021 37.23 37.41 36.70 37.06 77,263 +0.11(+0.31%)
Feb 10, 2021 37.51 37.51 36.69 36.95 74,398 -0.11(-0.28%)
Feb 09, 2021 37.00 37.21 36.81 37.05 95,577 +0.09(+0.23%)
Feb 08, 2021 36.62 36.97 36.49 36.97 177,301 +0.79(+2.17%)
Feb 05, 2021 36.14 36.19 35.82 36.18 98,259 +0.45(+1.26%)
Feb 04, 2021 35.41 35.75 35.29 35.73 88,247 +0.58(+1.66%)
Feb 03, 2021 35.17 35.28 34.72 35.15 115,468 +0.14(+0.41%)
Feb 02, 2021 35.08 35.13 34.70 35.00 103,665 +0.31(+0.88%)
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.