Indicators

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

38.97 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	34.04	34.07	33.59	33.65	100,472	-0.13(-0.38%)
Sep 28, 2023	33.41	33.92	33.41	33.78	108,365	+0.33(+0.99%)
Sep 27, 2023	33.41	33.60	33.14	33.45	119,519	+0.24(+0.72%)
Sep 26, 2023	33.51	33.70	33.20	33.21	84,562	-0.61(-1.80%)
Sep 25, 2023	33.49	33.86	33.72	33.82	105,356	+0.13(+0.39%)
Sep 22, 2023	33.90	33.93	33.67	33.69	118,055	-0.11(-0.33%)
Sep 21, 2023	34.13	34.13	33.79	33.80	199,521	-0.58(-1.69%)
Sep 20, 2023	34.72	34.96	34.36	34.38	58,116	-0.25(-0.72%)
Sep 19, 2023	34.76	34.86	34.49	34.63	95,800	-0.11(-0.32%)
Sep 18, 2023	34.94	34.94	34.74	34.74	74,207	-0.16(-0.46%)
Sep 15, 2023	35.22	35.22	34.74	34.90	71,321	-0.32(-0.91%)
Sep 14, 2023	35.09	35.32	34.98	35.22	78,344	+0.45(+1.29%)
Sep 13, 2023	35.01	35.07	34.67	34.77	65,418	-0.25(-0.71%)
Sep 12, 2023	34.98	35.20	34.97	35.02	79,886	-0.02(-0.06%)
Sep 11, 2023	35.22	35.27	35.01	35.04	74,154	+0.03(+0.09%)
Sep 08, 2023	35.06	35.12	34.93	35.01	84,594	-0.06(-0.17%)
Sep 07, 2023	35.27	35.27	34.93	35.07	65,230	-0.34(-0.96%)
Sep 06, 2023	35.59	35.65	35.20	35.41	79,410	-0.13(-0.37%)
Sep 05, 2023	36.13	36.13	35.51	35.54	67,753	-0.76(-2.09%)

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.