Indicators

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

39.65 -0.31 (-0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	33.06	33.58	33.06	33.50	100,109	+0.30(+0.90%)
Apr 27, 2023	32.82	33.24	32.70	33.20	83,823	+0.48(+1.47%)
Apr 26, 2023	32.93	33.08	32.63	32.72	133,368	-0.29(-0.88%)
Apr 25, 2023	33.54	33.54	32.98	33.01	75,207	-0.78(-2.31%)
Apr 24, 2023	33.82	33.95	33.60	33.79	86,468	-0.02(-0.06%)
Apr 21, 2023	33.86	33.86	33.52	33.81	65,171	+0.05(+0.15%)
Apr 20, 2023	33.81	33.94	33.66	33.76	108,391	-0.22(-0.64%)
Apr 19, 2023	33.78	34.03	33.66	33.98	127,189	+0.09(+0.26%)
Apr 18, 2023	34.05	34.06	33.74	33.89	185,725	-0.09(-0.26%)
Apr 17, 2023	33.72	33.98	33.69	33.98	219,266	+0.34(+1.01%)
Apr 14, 2023	33.93	34.05	33.46	33.64	121,075	-0.22(-0.65%)
Apr 13, 2023	33.73	33.95	33.54	33.86	54,140	+0.31(+0.92%)
Apr 12, 2023	34.10	34.10	33.51	33.55	61,295	-0.24(-0.71%)
Apr 11, 2023	33.72	33.93	33.57	33.79	81,635	+0.28(+0.84%)
Apr 10, 2023	32.99	33.51	32.99	33.51	135,667	+0.36(+1.09%)
Apr 06, 2023	33.17	33.24	32.94	33.15	76,016	+0.01(+0.03%)
Apr 05, 2023	33.29	33.30	32.91	33.14	231,589	-0.31(-0.93%)
Apr 04, 2023	34.17	34.17	33.23	33.45	74,727	-0.57(-1.68%)

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.