Indicators

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

38.50 +0.22 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

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	-0.25(-0.65%)
Jun 10, 2024	38.20	38.48	38.00	38.47	74,000	+0.08(+0.21%)
Jun 07, 2024	38.56	38.61	38.29	38.39	79,127	-0.38(-0.98%)
Jun 06, 2024	38.98	38.98	38.60	38.77	79,541	-0.20(-0.51%)
Jun 05, 2024	38.76	38.97	38.45	38.97	104,251	+0.50(+1.30%)
Jun 04, 2024	38.81	38.81	38.41	38.47	82,715	-0.50(-1.28%)

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.