Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

42.06 +0.80 (+1.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 38.40 38.67 38.23 38.50 541,377 +0.22(+0.57%)
Jun 27, 2024 38.20 38.28 37.89 38.28 213,215 +0.18(+0.47%)
Jun 26, 2024 38.06 38.11 37.88 38.10 129,557 -0.05(-0.13%)
Jun 25, 2024 38.37 38.61 38.04 38.15 98,060 -0.31(-0.81%)
Jun 24, 2024 38.18 38.70 38.09 38.46 101,410 +0.24(+0.63%)
Jun 21, 2024 38.17 38.22 37.91 38.22 123,834 +0.16(+0.42%)
Jun 20, 2024 38.07 38.29 37.95 38.06 158,775 -0.13(-0.34%)
Jun 18, 2024 38.17 38.32 38.08 38.19 107,169 +0.02(+0.05%)
Jun 17, 2024 37.84 38.21 37.69 38.17 98,986 +0.27(+0.71%)
Jun 14, 2024 38.02 38.11 37.69 37.90 89,883 -0.54(-1.40%)
Jun 13, 2024 38.87 38.87 38.19 38.44 504,683 -0.36(-0.93%)
Jun 12, 2024 39.15 39.35 38.65 38.80 177,572 +0.58(+1.52%)
Jun 11, 2024 38.26 38.26 37.89 38.22 119,133 -0.16(-0.42%)
Jun 10, 2024 38.11 38.39 37.91 38.38 74,169 +0.08(+0.21%)
Jun 07, 2024 38.47 38.52 38.20 38.30 79,308 -0.38(-0.98%)
Jun 06, 2024 38.89 38.89 38.51 38.68 79,723 -0.20(-0.51%)
Jun 05, 2024 38.67 38.88 38.36 38.88 104,490 +0.50(+1.30%)
Jun 04, 2024 38.72 38.72 38.32 38.38 82,904 -0.50(-1.28%)
Jun 03, 2024 39.34 39.37 38.63 38.88 84,639 -0.26(-0.66%)
May 31, 2024 38.90 39.14 38.63 39.14 160,161 +0.42(+1.08%)
May 30, 2024 38.58 38.83 38.51 38.72 93,251 +0.32(+0.83%)
May 29, 2024 38.43 38.49 38.33 38.40 108,564 -0.50(-1.28%)
May 28, 2024 39.34 39.34 38.74 38.90 77,739 -0.16(-0.41%)
May 24, 2024 38.96 39.08 38.81 39.06 61,220 +0.36(+0.93%)
May 23, 2024 39.46 39.46 38.57 38.70 68,307 -0.61(-1.55%)
May 22, 2024 39.46 39.56 39.14 39.31 78,752 -0.24(-0.61%)
May 21, 2024 39.56 39.59 39.38 39.55 69,363 -0.09(-0.23%)
May 20, 2024 39.51 39.76 39.49 39.64 212,804 +0.09(+0.23%)
May 17, 2024 39.63 39.63 39.44 39.55 86,359 -0.01(-0.03%)
May 16, 2024 39.84 39.84 39.55 39.56 208,354 -0.31(-0.78%)
May 15, 2024 39.89 40.01 39.66 39.87 69,731 +0.32(+0.81%)
May 14, 2024 39.57 39.73 39.34 39.55 58,969 +0.41(+1.04%)
May 13, 2024 39.43 39.47 39.11 39.14 99,460 +0.05(+0.13%)
May 10, 2024 39.34 39.34 38.96 39.09 104,126 -0.14(-0.36%)
May 09, 2024 38.89 39.23 38.79 39.23 111,602 +0.41(+1.05%)
May 08, 2024 38.63 38.82 38.61 38.82 195,316 -0.15(-0.38%)
May 07, 2024 39.05 39.18 38.95 38.97 105,057 +0.04(+0.10%)
May 06, 2024 38.73 38.93 38.73 38.93 182,184 +0.52(+1.35%)
May 03, 2024 38.64 38.85 38.33 38.41 137,410 +0.33(+0.86%)
May 02, 2024 38.00 38.11 37.51 38.08 154,674 +0.54(+1.44%)
May 01, 2024 37.40 38.16 37.35 37.54 307,918 +0.13(+0.35%)
Apr 30, 2024 37.94 38.00 37.41 37.41 122,085 -0.81(-2.11%)
Apr 29, 2024 38.12 38.30 38.07 38.22 197,700 +0.25(+0.66%)
Apr 26, 2024 37.92 38.08 37.75 37.97 168,515 +0.22(+0.58%)
Apr 25, 2024 37.54 37.80 37.28 37.75 109,874 -0.24(-0.63%)
Apr 24, 2024 38.03 38.12 37.71 37.99 191,134 -0.04(-0.10%)
Apr 23, 2024 37.51 38.14 37.46 38.03 211,722 +0.58(+1.55%)
Apr 22, 2024 37.33 37.64 36.95 37.45 333,341 +0.40(+1.08%)
Apr 19, 2024 36.82 37.21 36.78 37.05 95,374 +0.15(+0.41%)
Apr 18, 2024 37.12 37.35 36.80 36.91 208,239 -0.03(-0.08%)
Apr 17, 2024 37.51 37.51 36.91 36.94 159,221 -0.29(-0.78%)
Apr 16, 2024 37.24 37.44 36.96 37.22 183,902 -0.22(-0.59%)
Apr 15, 2024 38.21 38.29 37.31 37.44 116,320 -0.51(-1.34%)
Apr 12, 2024 38.37 38.62 37.80 37.95 268,882 -0.70(-1.81%)
Apr 11, 2024 38.73 38.94 38.33 38.65 81,641 +0.13(+0.34%)
Apr 10, 2024 38.63 38.82 38.35 38.52 77,478 -0.95(-2.40%)
Apr 09, 2024 39.47 39.67 39.16 39.47 62,928 +0.14(+0.36%)
Apr 08, 2024 39.29 39.48 39.18 39.33 150,353 +0.20(+0.51%)
Apr 05, 2024 38.78 39.24 38.78 39.13 102,776 +0.24(+0.62%)
Apr 04, 2024 39.71 39.72 38.80 38.89 69,934 -0.41(-1.04%)
Apr 03, 2024 38.94 39.38 38.94 39.30 259,953 +0.18(+0.46%)
Apr 02, 2024 39.32 39.32 38.93 39.12 123,930 -0.62(-1.56%)
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.