Indicators

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

38.77 -0.20 (-0.51%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.69	26.79	26.59	26.70	12,739	+0.11(+0.41%)
Sep 27, 2019	26.95	26.98	26.49	26.59	12,900	-0.17(-0.64%)
Sep 26, 2019	27.00	27.00	26.75	26.76	22,414	-0.24(-0.91%)
Sep 25, 2019	26.82	27.05	26.69	27.00	8,481	+0.25(+0.95%)
Sep 24, 2019	27.25	27.25	26.71	26.75	19,278	-0.43(-1.58%)
Sep 23, 2019	27.09	27.26	27.09	27.18	7,631	+0.02(+0.07%)
Sep 20, 2019	27.26	27.30	27.11	27.16	24,000	-0.03(-0.11%)
Sep 19, 2019	27.37	27.37	27.17	27.19	5,318	-0.03(-0.11%)
Sep 18, 2019	27.36	27.36	27.04	27.22	12,509	-0.19(-0.69%)
Sep 17, 2019	27.36	27.41	27.32	27.41	21,239	-0.07(-0.25%)
Sep 16, 2019	27.03	27.51	27.03	27.48	22,899	+0.14(+0.51%)
Sep 13, 2019	27.48	27.48	27.30	27.34	8,900	+0.01(+0.04%)
Sep 12, 2019	27.48	27.48	27.20	27.33	53,144	+0.01(+0.04%)
Sep 11, 2019	27.00	27.32	26.96	27.32	21,669	+0.43(+1.60%)
Sep 10, 2019	26.62	26.89	26.62	26.89	13,892	+0.20(+0.76%)
Sep 09, 2019	26.56	26.71	26.53	26.69	13,297	+0.18(+0.67%)
Sep 06, 2019	26.63	26.68	26.51	26.51	6,200	-0.05(-0.17%)
Sep 05, 2019	26.45	26.67	26.45	26.56	10,071	+0.43(+1.64%)
Sep 04, 2019	26.13	26.14	26.04	26.13	8,477	+0.24(+0.92%)

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.