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

41.26 +0.05 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 37.00 37.26 36.84 37.00 166,912 +0.23(+0.63%)
Mar 30, 2021 36.30 36.82 36.12 36.76 72,180 +0.56(+1.54%)
Mar 29, 2021 36.96 37.08 36.13 36.21 329,386 -0.84(-2.25%)
Mar 26, 2021 36.73 37.04 36.33 37.04 110,739 +0.72(+1.98%)
Mar 25, 2021 35.22 36.44 35.03 36.32 134,377 +0.73(+2.06%)
Mar 24, 2021 36.55 36.73 35.58 35.59 342,874 -0.56(-1.54%)
Mar 23, 2021 37.07 37.07 35.95 36.15 1,114,849 -1.19(-3.18%)
Mar 22, 2021 37.89 37.89 37.16 37.33 110,218 -0.26(-0.69%)
Mar 19, 2021 37.39 37.80 37.14 37.59 203,965 +0.20(+0.54%)
Mar 18, 2021 38.26 38.46 37.29 37.39 56,595 -0.95(-2.47%)
Mar 17, 2021 38.03 38.34 37.60 38.34 106,875 +0.26(+0.68%)
Mar 16, 2021 38.51 38.57 37.87 38.08 91,200 -0.58(-1.51%)
Mar 15, 2021 38.39 38.66 38.20 38.66 91,775 +0.30(+0.77%)
Mar 12, 2021 38.20 38.38 38.01 38.37 129,293 +0.29(+0.75%)
Mar 11, 2021 37.77 38.09 37.65 38.08 128,412 +0.72(+1.92%)
Mar 10, 2021 37.28 37.49 37.13 37.36 120,739 +0.53(+1.43%)
Mar 09, 2021 36.69 37.16 36.69 36.84 123,136 +0.40(+1.10%)
Mar 08, 2021 36.62 36.94 36.21 36.43 127,753 +0.21(+0.58%)
Mar 05, 2021 35.99 36.23 34.58 36.22 140,363 +0.75(+2.11%)
Mar 04, 2021 36.35 36.52 34.88 35.48 162,229 -0.87(-2.40%)
Mar 03, 2021 36.84 36.98 36.35 36.35 125,553 -0.34(-0.91%)
Mar 02, 2021 37.38 37.38 36.64 36.68 90,677 -0.51(-1.36%)
Mar 01, 2021 36.94 37.37 36.89 37.19 280,150 +1.02(+2.83%)
Feb 26, 2021 36.23 36.64 35.67 36.17 155,820 -0.07(-0.18%)
Feb 25, 2021 37.67 37.67 36.14 36.23 321,052 -1.26(-3.37%)
Feb 24, 2021 36.97 37.51 36.73 37.50 84,776 +0.85(+2.33%)
Feb 23, 2021 36.19 36.75 35.66 36.64 84,716 -0.10(-0.26%)
Feb 22, 2021 36.73 37.07 36.61 36.74 132,846 -0.12(-0.34%)
Feb 19, 2021 36.65 36.97 36.48 36.86 115,403 +0.65(+1.80%)
Feb 18, 2021 36.48 36.49 36.00 36.21 124,048 -0.51(-1.38%)
Feb 17, 2021 36.98 36.98 36.33 36.72 80,750 -0.30(-0.80%)
Feb 16, 2021 37.67 37.67 36.88 37.02 92,379 -0.17(-0.46%)
Feb 12, 2021 37.06 37.20 36.76 37.19 70,286 +0.13(+0.36%)
Feb 11, 2021 37.23 37.40 36.69 37.06 77,276 +0.11(+0.31%)
Feb 10, 2021 37.51 37.51 36.68 36.94 74,410 -0.11(-0.28%)
Feb 09, 2021 37.00 37.21 36.80 37.05 95,592 +0.09(+0.23%)
Feb 08, 2021 36.62 36.96 36.48 36.96 177,329 +0.79(+2.17%)
Feb 05, 2021 36.14 36.18 35.81 36.17 98,275 +0.45(+1.26%)
Feb 04, 2021 35.41 35.74 35.28 35.72 88,262 +0.58(+1.66%)
Feb 03, 2021 35.17 35.27 34.72 35.14 115,486 +0.14(+0.41%)
Feb 02, 2021 35.07 35.12 34.69 35.00 103,682 +0.31(+0.88%)
Feb 01, 2021 34.41 34.75 33.97 34.69 109,959 +0.66(+1.94%)
Jan 29, 2021 35.03 35.03 33.93 34.03 655,866 -0.53(-1.52%)
Jan 28, 2021 34.98 35.15 34.29 34.56 132,833 -0.06(-0.17%)
Jan 27, 2021 35.14 35.14 34.43 34.61 85,063 -0.59(-1.69%)
Jan 26, 2021 35.72 35.80 35.07 35.21 83,123 -0.19(-0.54%)
Jan 25, 2021 35.68 35.92 34.98 35.40 80,701 -0.08(-0.22%)
Jan 22, 2021 35.06 35.51 34.89 35.48 109,763 +0.27(+0.76%)
Jan 21, 2021 35.76 35.76 35.15 35.21 110,580 -0.27(-0.76%)
Jan 20, 2021 35.56 35.74 35.27 35.48 91,871 +0.21(+0.60%)
Jan 19, 2021 35.38 35.38 35.04 35.27 64,568 +0.37(+1.06%)
Jan 15, 2021 35.11 35.23 34.57 34.89 207,516 -0.51(-1.43%)
Jan 14, 2021 35.21 35.53 35.10 35.40 514,225 +0.61(+1.76%)
Jan 13, 2021 35.19 35.19 34.76 34.79 45,670 -0.28(-0.79%)
Jan 12, 2021 34.85 35.06 34.66 35.06 102,256 +0.59(+1.72%)
Jan 11, 2021 34.37 34.56 34.10 34.47 67,242 +0.02(+0.06%)
Jan 08, 2021 34.82 34.82 34.08 34.45 92,844 -0.09(-0.25%)
Jan 07, 2021 34.36 34.56 34.24 34.54 70,366 +0.57(+1.66%)
Jan 06, 2021 33.25 34.29 33.25 33.97 133,194 +1.21(+3.68%)
Jan 05, 2021 32.32 32.93 32.32 32.77 59,902 +0.50(+1.54%)
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.