Indicators

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

38.48 -0.32 (-0.82%)

Streaming Delayed Price Updated: 9:54 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	38.49	38.52	38.01	38.01	431,838	-0.53(-1.38%)
Dec 28, 2023	38.50	38.66	38.38	38.54	131,694	-0.05(-0.13%)
Dec 27, 2023	38.64	38.69	38.46	38.59	147,987	+0.08(+0.21%)
Dec 26, 2023	38.33	38.60	38.22	38.51	327,841	+0.38(+1.00%)
Dec 22, 2023	38.05	38.33	37.94	38.13	134,944	+0.28(+0.74%)
Dec 21, 2023	37.59	37.85	37.44	37.85	135,459	+0.64(+1.72%)
Dec 20, 2023	37.90	38.19	37.21	37.21	167,317	-0.88(-2.31%)
Dec 19, 2023	37.72	38.10	37.72	38.09	63,061	+0.65(+1.74%)
Dec 18, 2023	37.55	37.66	37.35	37.44	103,208	-0.03(-0.08%)
Dec 15, 2023	37.86	37.86	37.29	37.47	133,187	-0.32(-0.85%)
Dec 14, 2023	37.38	37.93	37.38	37.79	95,687	+1.03(+2.80%)
Dec 13, 2023	35.61	36.76	35.43	36.76	257,113	+1.15(+3.23%)
Dec 12, 2023	35.67	35.74	35.34	35.61	130,311	-0.07(-0.20%)
Dec 11, 2023	35.53	35.69	35.37	35.68	82,872	+0.14(+0.39%)
Dec 08, 2023	35.33	35.71	35.33	35.54	112,598	+0.22(+0.62%)
Dec 07, 2023	35.24	35.33	35.03	35.32	182,804	+0.22(+0.63%)
Dec 06, 2023	35.42	35.75	35.08	35.10	107,320	-0.07(-0.20%)
Dec 05, 2023	35.55	35.55	35.12	35.17	215,217	-0.48(-1.35%)
Dec 04, 2023	35.07	35.67	35.07	35.65	93,654	+0.34(+0.96%)

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.