Indicators

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

39.23 +0.42 (+1.08%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.02	40.03	39.77	39.89	112,331	-0.03(-0.08%)
May 27, 2021	39.59	40.19	39.59	39.92	328,351	+0.34(+0.86%)
May 26, 2021	39.43	39.64	38.95	39.58	1,229,245	+0.55(+1.41%)
May 25, 2021	39.61	39.73	39.00	39.03	145,811	-0.32(-0.81%)
May 24, 2021	39.29	39.50	39.11	39.35	61,995	+0.23(+0.59%)
May 21, 2021	39.23	39.47	39.05	39.12	87,012	+0.09(+0.23%)
May 20, 2021	38.78	39.11	38.55	39.03	87,132	+0.22(+0.57%)
May 19, 2021	38.78	38.81	38.22	38.81	93,276	-0.33(-0.84%)
May 18, 2021	39.82	39.82	39.13	39.14	108,647	-0.35(-0.89%)
May 17, 2021	39.43	39.49	39.00	39.49	79,201	+0.01(+0.03%)
May 14, 2021	39.04	39.50	38.80	39.48	112,333	+0.87(+2.25%)
May 13, 2021	38.41	38.86	37.93	38.61	84,432	+0.59(+1.55%)
May 12, 2021	39.15	39.51	37.95	38.02	98,603	-1.23(-3.13%)
May 11, 2021	38.83	39.43	38.70	39.25	89,048	-0.27(-0.68%)
May 10, 2021	40.46	40.46	39.51	39.52	78,841	-0.74(-1.84%)
May 07, 2021	39.91	40.26	39.73	40.26	66,250	+0.47(+1.18%)
May 06, 2021	39.62	39.79	39.16	39.79	95,326	+0.07(+0.18%)
May 05, 2021	39.93	40.16	39.50	39.72	176,309	-0.11(-0.28%)
May 04, 2021	40.06	40.06	39.40	39.83	219,576	-0.33(-0.82%)

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.