Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

37.63 +0.13 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 38.03 38.09 37.50 37.50 121,806 -0.81(-2.11%)
Apr 29, 2024 38.21 38.39 38.16 38.31 197,248 +0.25(+0.66%)
Apr 26, 2024 38.01 38.16 37.84 38.06 168,130 +0.22(+0.58%)
Apr 25, 2024 37.63 37.88 37.37 37.84 109,623 -0.24(-0.63%)
Apr 24, 2024 38.12 38.21 37.79 38.08 190,697 -0.04(-0.10%)
Apr 23, 2024 37.60 38.23 37.55 38.12 211,238 +0.58(+1.55%)
Apr 22, 2024 37.42 37.73 37.04 37.54 332,579 +0.40(+1.08%)
Apr 19, 2024 36.90 37.30 36.86 37.14 95,156 +0.15(+0.41%)
Apr 18, 2024 37.21 37.43 36.88 36.99 207,763 -0.03(-0.08%)
Apr 17, 2024 37.60 37.60 36.99 37.02 158,857 -0.29(-0.78%)
Apr 16, 2024 37.33 37.52 37.04 37.31 183,482 -0.22(-0.59%)
Apr 15, 2024 38.30 38.38 37.40 37.53 116,054 -0.51(-1.34%)
Apr 12, 2024 38.46 38.71 37.89 38.04 268,267 -0.70(-1.81%)
Apr 11, 2024 38.81 39.03 38.41 38.74 81,455 +0.13(+0.34%)
Apr 10, 2024 38.72 38.91 38.44 38.61 77,301 -0.95(-2.40%)
Apr 09, 2024 39.56 39.76 39.25 39.56 62,785 +0.14(+0.36%)
Apr 08, 2024 39.38 39.57 39.27 39.42 150,010 +0.20(+0.51%)
Apr 05, 2024 38.87 39.33 38.87 39.22 102,541 +0.24(+0.62%)
Apr 04, 2024 39.80 39.81 38.89 38.98 69,775 -0.41(-1.04%)
Apr 03, 2024 39.03 39.47 39.03 39.39 259,359 +0.18(+0.46%)
Apr 02, 2024 39.41 39.41 39.02 39.21 123,647 -0.62(-1.56%)
Apr 01, 2024 40.35 40.50 39.80 39.83 192,476 -0.44(-1.09%)
Mar 28, 2024 40.19 40.43 40.14 40.27 142,287 +0.22(+0.55%)
Mar 27, 2024 39.59 40.06 39.55 40.05 87,758 +0.76(+1.93%)
Mar 26, 2024 39.57 39.57 39.26 39.29 77,120 -0.02(-0.05%)
Mar 25, 2024 39.40 39.58 39.29 39.31 168,528 +0.00(+0.00%)
Mar 22, 2024 39.74 39.74 39.29 39.31 85,025 -0.41(-1.03%)
Mar 21, 2024 39.50 39.84 39.50 39.72 110,101 +0.32(+0.81%)
Mar 20, 2024 38.62 39.43 38.57 39.40 81,572 +0.64(+1.65%)
Mar 19, 2024 38.36 38.82 38.36 38.76 148,735 +0.27(+0.70%)
Mar 18, 2024 38.72 38.74 38.45 38.49 93,878 -0.13(-0.34%)
Mar 15, 2024 38.51 38.69 38.46 38.62 66,842 +0.09(+0.23%)
Mar 14, 2024 39.06 39.06 38.25 38.53 48,772 -0.62(-1.58%)
Mar 13, 2024 39.07 39.34 39.07 39.15 78,218 +0.08(+0.20%)
Mar 12, 2024 39.13 39.19 38.86 39.07 64,654 +0.00(+0.00%)
Mar 11, 2024 39.23 39.23 38.97 39.07 95,314 -0.21(-0.53%)
Mar 08, 2024 39.55 39.78 39.16 39.28 81,693 -0.04(-0.10%)
Mar 07, 2024 39.25 39.44 39.25 39.32 89,884 +0.28(+0.72%)
Mar 06, 2024 39.17 39.18 38.89 39.04 118,369 +0.24(+0.62%)
Mar 05, 2024 38.87 39.12 38.70 38.80 121,921 -0.34(-0.87%)
Mar 04, 2024 39.21 39.40 39.08 39.14 75,731 +0.01(+0.03%)
Mar 01, 2024 38.93 39.15 38.63 39.13 125,070 +0.33(+0.85%)
Feb 29, 2024 39.08 39.12 38.69 38.80 58,736 +0.19(+0.49%)
Feb 28, 2024 38.57 38.81 38.50 38.61 44,573 -0.17(-0.44%)
Feb 27, 2024 38.67 38.79 38.60 38.78 156,848 +0.43(+1.12%)
Feb 26, 2024 38.23 38.49 38.20 38.35 64,631 +0.10(+0.26%)
Feb 23, 2024 38.24 38.39 38.04 38.25 68,370 +0.11(+0.29%)
Feb 22, 2024 38.03 38.19 37.95 38.14 46,915 +0.31(+0.82%)
Feb 21, 2024 37.89 37.89 37.56 37.83 96,429 -0.11(-0.29%)
Feb 20, 2024 37.95 38.05 37.82 37.94 126,213 -0.35(-0.91%)
Feb 16, 2024 38.36 38.67 38.19 38.29 130,854 -0.31(-0.80%)
Feb 15, 2024 38.05 38.64 38.05 38.60 1,601,315 +0.74(+1.95%)
Feb 14, 2024 37.57 37.91 37.31 37.86 340,295 +0.76(+2.05%)
Feb 13, 2024 37.44 37.49 36.83 37.10 109,982 -1.31(-3.41%)
Feb 12, 2024 37.88 38.54 37.88 38.41 189,801 +0.51(+1.35%)
Feb 09, 2024 37.66 37.91 37.49 37.90 91,562 +0.43(+1.15%)
Feb 08, 2024 37.00 37.48 37.00 37.47 456,009 +0.50(+1.35%)
Feb 07, 2024 37.08 37.12 36.68 36.97 120,323 +0.04(+0.11%)
Feb 06, 2024 36.63 36.96 36.63 36.93 143,485 +0.28(+0.76%)
Feb 05, 2024 36.89 36.89 36.40 36.65 62,404 -0.52(-1.40%)
Feb 02, 2024 36.92 37.31 36.69 37.17 171,441 -0.08(-0.21%)
Feb 01, 2024 36.99 37.26 36.48 37.25 143,784 +0.46(+1.25%)
Jan 31, 2024 37.44 37.64 36.75 36.79 147,812 -0.82(-2.18%)
Jan 30, 2024 37.76 37.78 37.51 37.61 118,853 -0.24(-0.63%)
Jan 29, 2024 37.46 37.86 37.19 37.85 162,889 +0.51(+1.37%)
Jan 26, 2024 37.49 37.65 37.27 37.34 93,236 +0.03(+0.08%)
Jan 25, 2024 37.39 37.50 37.06 37.31 83,986 +0.25(+0.67%)
Jan 24, 2024 37.79 37.79 37.01 37.06 195,191 -0.29(-0.78%)
Jan 23, 2024 37.72 37.74 37.22 37.35 112,549 -0.16(-0.43%)
Jan 22, 2024 37.08 37.56 37.08 37.51 163,819 +0.61(+1.65%)
Jan 19, 2024 36.66 36.91 36.34 36.90 105,652 +0.32(+0.87%)
Jan 18, 2024 36.59 36.59 36.16 36.58 147,546 +0.25(+0.69%)
Jan 17, 2024 36.16 36.41 36.09 36.33 168,923 -0.33(-0.90%)
Jan 16, 2024 36.84 36.84 36.50 36.66 83,805 -0.32(-0.87%)
Jan 12, 2024 37.40 37.52 36.87 36.98 67,686 -0.06(-0.16%)
Jan 11, 2024 37.28 37.28 36.66 37.04 271,730 -0.22(-0.59%)
Jan 10, 2024 37.12 37.30 36.89 37.26 173,598 +0.08(+0.22%)
Jan 09, 2024 37.16 37.29 36.93 37.18 115,482 -0.26(-0.69%)
Jan 08, 2024 36.86 37.45 36.80 37.44 133,340 +0.57(+1.55%)
Jan 05, 2024 36.60 37.12 36.60 36.87 88,891 +0.04(+0.11%)
Jan 04, 2024 36.77 37.04 36.58 36.83 88,549 -0.03(-0.08%)
Jan 03, 2024 37.41 37.41 36.80 36.86 188,896 -0.97(-2.56%)
Jan 02, 2024 37.81 38.14 37.63 37.83 425,139 -0.18(-0.47%)
Dec 29, 2023 38.49 38.52 38.01 38.01 431,838 -0.53(-1.38%)
Dec 28, 2023 38.50 38.66 38.38 38.54 131,694 -0.05(-0.13%)
Dec 27, 2023 38.64 38.69 38.46 38.59 147,987 +0.08(+0.21%)
Dec 26, 2023 38.33 38.60 38.22 38.51 327,841 +0.38(+1.00%)
Dec 22, 2023 38.05 38.33 37.94 38.13 134,944 +0.28(+0.74%)
Dec 21, 2023 37.59 37.85 37.44 37.85 135,459 +0.64(+1.72%)
Dec 20, 2023 37.90 38.19 37.21 37.21 167,317 -0.88(-2.31%)
Dec 19, 2023 37.72 38.10 37.72 38.09 63,061 +0.65(+1.74%)
Dec 18, 2023 37.55 37.66 37.35 37.44 103,208 -0.03(-0.08%)
Dec 15, 2023 37.86 37.86 37.29 37.47 133,187 -0.32(-0.85%)
Dec 14, 2023 37.38 37.93 37.38 37.79 95,687 +1.03(+2.80%)
Dec 13, 2023 35.61 36.76 35.43 36.76 257,113 +1.15(+3.23%)
Dec 12, 2023 35.67 35.74 35.34 35.61 130,311 -0.07(-0.20%)
Dec 11, 2023 35.53 35.69 35.37 35.68 82,872 +0.14(+0.39%)
Dec 08, 2023 35.33 35.71 35.33 35.54 112,598 +0.22(+0.62%)
Dec 07, 2023 35.24 35.33 35.03 35.32 182,804 +0.22(+0.63%)
Dec 06, 2023 35.42 35.75 35.08 35.10 107,320 -0.07(-0.20%)
Dec 05, 2023 35.55 35.55 35.12 35.17 215,217 -0.48(-1.35%)
Dec 04, 2023 35.07 35.67 35.07 35.65 93,654 +0.34(+0.96%)
Dec 01, 2023 34.22 35.34 34.22 35.31 91,531 +0.96(+2.79%)
Nov 30, 2023 34.40 34.44 34.19 34.35 109,666 +0.14(+0.41%)
Nov 29, 2023 34.20 34.65 34.16 34.21 83,663 +0.23(+0.68%)
Nov 28, 2023 34.15 34.21 33.80 33.98 51,478 -0.17(-0.50%)
Nov 27, 2023 34.05 34.20 33.90 34.15 84,060 -0.08(-0.23%)
Nov 24, 2023 34.05 34.26 34.05 34.23 152,924 +0.19(+0.56%)
Nov 22, 2023 34.06 34.18 33.90 34.04 166,008 +0.21(+0.62%)
Nov 21, 2023 34.08 34.08 33.80 33.83 378,062 -0.33(-0.97%)
Nov 20, 2023 33.96 34.21 33.83 34.16 115,914 +0.17(+0.50%)
Nov 17, 2023 33.84 34.01 33.74 33.99 368,322 +0.37(+1.10%)
Nov 16, 2023 33.90 34.01 33.47 33.62 166,398 -0.46(-1.35%)
Nov 15, 2023 34.03 34.52 33.94 34.08 125,110 +0.14(+0.41%)
Nov 14, 2023 33.15 33.96 33.15 33.94 146,762 +1.57(+4.85%)
Nov 13, 2023 32.27 32.44 32.10 32.37 132,935 -0.02(-0.06%)
Nov 10, 2023 32.22 32.43 31.96 32.39 160,488 +0.35(+1.09%)
Nov 09, 2023 32.62 32.77 31.98 32.04 107,034 -0.46(-1.42%)
Nov 08, 2023 32.84 32.84 32.42 32.50 172,024 -0.26(-0.79%)
Nov 07, 2023 32.68 32.90 32.57 32.76 148,464 -0.04(-0.12%)
Nov 06, 2023 33.25 33.25 32.68 32.80 568,363 -0.41(-1.23%)
Nov 03, 2023 32.88 33.39 32.88 33.21 154,024 +0.80(+2.47%)
Nov 02, 2023 31.84 32.41 31.84 32.41 179,686 +0.77(+2.43%)
Nov 01, 2023 31.47 31.64 31.18 31.64 269,645 +0.19(+0.60%)
Oct 31, 2023 31.18 31.53 31.15 31.45 189,034 +0.25(+0.80%)
Oct 30, 2023 31.28 31.42 30.94 31.20 235,130 +0.24(+0.78%)
Oct 27, 2023 31.40 31.43 30.90 30.96 203,769 -0.37(-1.18%)
Oct 26, 2023 31.29 31.59 31.19 31.33 163,132 +0.12(+0.38%)
Oct 25, 2023 31.56 31.56 31.19 31.21 256,312 -0.54(-1.70%)
Oct 24, 2023 31.65 31.96 31.58 31.75 167,709 +0.22(+0.70%)
Oct 23, 2023 31.62 31.96 31.46 31.53 153,357 -0.28(-0.88%)
Oct 20, 2023 32.17 32.20 31.79 31.81 338,449 -0.38(-1.18%)
Oct 19, 2023 32.63 32.82 32.12 32.19 2,506,689 -0.53(-1.62%)
Oct 18, 2023 33.26 33.34 32.66 32.72 151,323 -0.76(-2.27%)
Oct 17, 2023 32.95 33.71 32.95 33.48 117,994 +0.43(+1.30%)
Oct 16, 2023 32.76 33.11 32.75 33.05 140,733 +0.54(+1.66%)
Oct 13, 2023 32.93 32.93 32.40 32.51 142,229 -0.27(-0.82%)
Oct 12, 2023 33.57 33.57 32.61 32.78 128,283 -0.71(-2.12%)
Oct 11, 2023 33.61 33.75 33.25 33.49 119,771 +0.00(+0.00%)
Oct 10, 2023 33.19 33.70 33.19 33.49 52,736 +0.37(+1.12%)
Oct 09, 2023 32.80 33.22 32.66 33.12 64,926 +0.22(+0.67%)
Oct 06, 2023 32.43 33.08 32.32 32.90 91,929 +0.29(+0.89%)
Oct 05, 2023 32.55 32.76 32.36 32.61 124,776 -0.03(-0.09%)
Oct 04, 2023 32.55 32.68 32.22 32.64 113,382 +0.10(+0.31%)
Oct 03, 2023 32.91 32.99 32.43 32.54 97,653 -0.61(-1.84%)
Oct 02, 2023 33.70 33.72 32.99 33.15 80,357 -0.50(-1.49%)
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%)
Sep 01, 2023 36.24 36.44 36.19 36.30 57,611 +0.39(+1.09%)
Aug 31, 2023 36.04 36.14 35.90 35.91 85,867 -0.03(-0.08%)
Aug 30, 2023 35.77 36.04 35.67 35.94 75,137 +0.17(+0.48%)
Aug 29, 2023 35.24 35.77 35.24 35.77 77,103 +0.51(+1.45%)
Aug 28, 2023 35.07 35.46 35.07 35.26 61,741 +0.33(+0.94%)
Aug 25, 2023 34.96 35.08 34.60 34.93 46,804 +0.15(+0.43%)
Aug 24, 2023 35.12 35.35 34.78 34.78 63,981 -0.42(-1.19%)
Aug 23, 2023 34.89 35.21 34.77 35.20 117,176 +0.39(+1.12%)
Aug 22, 2023 35.09 35.15 34.73 34.81 52,862 -0.13(-0.37%)
Aug 21, 2023 35.00 35.08 34.70 34.94 103,126 -0.01(-0.03%)
Aug 18, 2023 34.55 35.02 34.55 34.95 206,311 +0.17(+0.49%)
Aug 17, 2023 35.32 35.32 34.76 34.78 363,906 -0.39(-1.11%)
Aug 16, 2023 35.51 35.68 35.15 35.17 79,277 -0.41(-1.15%)
Aug 15, 2023 35.86 35.86 35.55 35.58 47,364 -0.46(-1.28%)
Aug 14, 2023 35.98 36.05 35.70 36.04 56,569 -0.06(-0.17%)
Aug 11, 2023 35.93 36.22 35.93 36.10 207,793 +0.03(+0.08%)
Aug 10, 2023 36.29 36.50 35.90 36.07 116,704 -0.07(-0.19%)
Aug 09, 2023 36.43 36.43 36.06 36.14 60,319 -0.25(-0.69%)
Aug 08, 2023 36.29 36.39 35.98 36.39 81,790 -0.27(-0.74%)
Aug 07, 2023 36.73 36.73 36.43 36.66 90,852 +0.08(+0.22%)
Aug 04, 2023 36.73 36.96 36.53 36.58 114,914 -0.02(-0.05%)
Aug 03, 2023 36.52 36.74 36.39 36.60 113,585 -0.12(-0.33%)
Aug 02, 2023 36.79 37.01 36.56 36.72 122,534 -0.48(-1.29%)
Aug 01, 2023 37.13 37.23 36.89 37.20 156,836 -0.17(-0.45%)
Jul 31, 2023 37.20 37.37 37.16 37.37 163,222 +0.34(+0.92%)
Jul 28, 2023 36.95 37.10 36.89 37.03 215,990 +0.46(+1.26%)
Jul 27, 2023 37.30 37.30 36.46 36.57 117,424 -0.50(-1.35%)
Jul 26, 2023 36.78 37.16 36.78 37.07 131,359 +0.25(+0.68%)
Jul 25, 2023 36.81 37.00 36.73 36.82 111,805 -0.02(-0.05%)
Jul 24, 2023 36.75 37.03 36.70 36.84 179,076 +0.06(+0.16%)
Jul 21, 2023 37.15 37.15 36.73 36.78 349,191 -0.13(-0.35%)
Jul 20, 2023 37.14 37.16 36.77 36.91 2,164,479 -0.29(-0.78%)
Jul 19, 2023 37.16 37.35 37.03 37.20 58,521 +0.18(+0.49%)
Jul 18, 2023 36.61 37.09 36.61 37.02 227,466 +0.40(+1.09%)
Jul 17, 2023 36.31 36.71 36.27 36.62 51,912 +0.28(+0.77%)
Jul 14, 2023 36.71 36.71 36.15 36.34 61,790 -0.37(-1.01%)
Jul 13, 2023 36.64 36.73 36.42 36.71 83,644 +0.26(+0.71%)
Jul 12, 2023 36.64 36.64 36.36 36.45 172,807 +0.34(+0.94%)
Jul 11, 2023 35.86 36.15 35.77 36.11 100,016 +0.37(+1.04%)
Jul 10, 2023 35.19 35.74 35.19 35.74 64,112 +0.55(+1.56%)
Jul 07, 2023 34.83 35.46 34.83 35.19 368,015 +0.36(+1.03%)
Jul 06, 2023 34.92 34.92 34.47 34.83 72,204 -0.47(-1.33%)
Jul 05, 2023 35.59 35.66 35.20 35.30 81,732 -0.39(-1.09%)
Jul 03, 2023 35.52 35.73 35.52 35.69 262,078 +0.17(+0.48%)
Jun 30, 2023 35.69 35.70 35.45 35.52 84,985 +0.15(+0.42%)
Jun 29, 2023 35.03 35.38 35.01 35.37 82,935 +0.42(+1.20%)
Jun 28, 2023 34.75 34.98 34.62 34.95 61,445 +0.09(+0.26%)
Jun 27, 2023 34.44 34.93 34.29 34.86 74,601 +0.53(+1.54%)
Jun 26, 2023 34.23 34.62 34.23 34.33 91,611 +0.14(+0.41%)
Jun 23, 2023 34.36 34.45 34.14 34.19 64,862 -0.48(-1.38%)
Jun 22, 2023 34.84 34.84 34.50 34.67 48,655 -0.26(-0.74%)
Jun 21, 2023 34.94 35.11 34.78 34.93 149,261 -0.10(-0.29%)
Jun 20, 2023 35.02 35.10 34.82 35.03 54,402 -0.20(-0.57%)
Jun 16, 2023 35.54 35.59 35.07 35.23 57,732 -0.22(-0.62%)
Jun 15, 2023 35.07 35.46 35.02 35.45 85,467 +2.27(+6.84%)
May 08, 2023 33.35 33.41 33.04 33.18 110,697 -0.07(-0.21%)
May 05, 2023 32.94 33.32 32.94 33.25 77,768 +0.79(+2.43%)
May 04, 2023 32.79 32.79 32.19 32.46 97,469 -0.44(-1.34%)
May 03, 2023 32.94 33.49 32.90 32.90 110,066 +0.01(+0.03%)
May 02, 2023 33.38 33.38 32.52 32.89 143,588 -0.64(-1.91%)
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.