Indicators

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

38.74 -0.23 (-0.59%)

Streaming Delayed Price Updated: 3:02 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	28.04	28.19	28.04	28.19	200	+0.13(+0.46%)
Sep 27, 2018	28.10	28.13	28.06	28.06	6,018	+0.02(+0.07%)
Sep 26, 2018	28.28	28.33	28.04	28.04	4,288	-0.34(-1.20%)
Sep 25, 2018	28.37	28.43	28.37	28.38	9,612	+0.03(+0.11%)
Sep 24, 2018	28.30	28.36	28.30	28.35	5,065	-0.15(-0.53%)
Sep 21, 2018	28.73	28.73	28.50	28.50	1,200	-0.08(-0.28%)
Sep 20, 2018	28.58	28.58	28.58	28.58	235	+0.27(+0.95%)
Sep 19, 2018	28.32	28.34	28.31	28.31	2,625	-0.20(-0.71%)
Sep 18, 2018	28.48	28.52	28.48	28.51	1,653	-0.12(-0.41%)
Sep 17, 2018	28.63	28.63	28.63	28.63	30,028	+0.00(+0.00%)
Sep 14, 2018	28.76	28.76	28.63	28.63	1,200	+0.06(+0.22%)
Sep 13, 2018	28.44	28.61	28.44	28.57	9,194	+0.02(+0.07%)
Sep 12, 2018	28.63	28.63	28.40	28.55	4,556	-0.02(-0.08%)
Sep 11, 2018	28.55	28.58	28.50	28.57	1,958	+0.02(+0.07%)
Sep 10, 2018	28.56	28.63	28.47	28.55	5,105	+0.13(+0.46%)
Sep 07, 2018	28.35	28.59	28.35	28.42	6,800	-0.06(-0.23%)
Sep 06, 2018	28.80	28.80	28.48	28.48	4,402	-0.19(-0.65%)
Sep 05, 2018	28.73	28.73	28.44	28.67	1,881	-0.06(-0.21%)

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.