Skip to main content

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

41.47 -0.57 (-1.36%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 38.17 38.20 37.69 37.69 435,454 -0.53(-1.38%)
Dec 28, 2023 38.18 38.34 38.06 38.22 132,796 -0.05(-0.13%)
Dec 27, 2023 38.32 38.37 38.14 38.27 149,226 +0.08(+0.21%)
Dec 26, 2023 38.01 38.28 37.90 38.19 330,586 +0.38(+1.00%)
Dec 22, 2023 37.73 38.01 37.62 37.81 136,074 +0.28(+0.74%)
Dec 21, 2023 37.28 37.54 37.13 37.54 136,593 +0.63(+1.72%)
Dec 20, 2023 37.59 37.87 36.90 36.90 168,718 -0.73(-1.95%)
Dec 19, 2023 37.27 37.65 37.27 37.64 63,821 +0.64(+1.74%)
Dec 18, 2023 37.10 37.21 36.90 36.99 104,453 -0.03(-0.08%)
Dec 15, 2023 37.41 37.41 36.85 37.02 134,794 -0.32(-0.85%)
Dec 14, 2023 36.93 37.48 36.93 37.34 96,841 +1.02(+2.80%)
Dec 13, 2023 35.19 36.32 35.01 36.32 260,215 +1.14(+3.23%)
Dec 12, 2023 35.24 35.31 34.92 35.19 131,883 -0.07(-0.20%)
Dec 11, 2023 35.11 35.26 34.95 35.25 83,872 +0.14(+0.39%)
Dec 08, 2023 34.91 35.28 34.91 35.12 113,956 +0.22(+0.62%)
Dec 07, 2023 34.82 34.91 34.62 34.90 185,010 +0.22(+0.63%)
Dec 06, 2023 35.00 35.33 34.66 34.68 108,615 -0.07(-0.20%)
Dec 05, 2023 35.13 35.13 34.70 34.75 217,814 -0.47(-1.35%)
Dec 04, 2023 34.65 35.24 34.65 35.22 94,784 +0.34(+0.96%)
Dec 01, 2023 33.81 34.92 33.81 34.89 92,635 +0.95(+2.79%)
Nov 30, 2023 33.99 34.02 33.78 33.94 110,989 +0.14(+0.41%)
Nov 29, 2023 33.79 34.24 33.76 33.80 84,672 +0.23(+0.68%)
Nov 28, 2023 33.74 33.80 33.40 33.57 52,099 -0.17(-0.50%)
Nov 27, 2023 33.64 33.79 33.50 33.74 85,074 -0.08(-0.23%)
Nov 24, 2023 33.64 33.85 33.64 33.82 154,769 +0.19(+0.56%)
Nov 22, 2023 33.65 33.77 33.50 33.63 168,011 +0.21(+0.62%)
Nov 21, 2023 33.67 33.67 33.39 33.43 382,624 -0.33(-0.97%)
Nov 20, 2023 33.56 33.80 33.43 33.75 117,312 +0.17(+0.50%)
Nov 17, 2023 33.43 33.60 33.34 33.58 372,766 +0.37(+1.10%)
Nov 16, 2023 33.50 33.60 33.07 33.22 168,406 -0.45(-1.35%)
Nov 15, 2023 33.62 34.11 33.54 33.67 126,619 +0.14(+0.41%)
Nov 14, 2023 32.75 33.55 32.75 33.54 148,533 +1.55(+4.85%)
Nov 13, 2023 31.89 32.05 31.72 31.98 134,539 -0.02(-0.06%)
Nov 10, 2023 31.84 32.04 31.58 32.00 162,424 +0.35(+1.09%)
Nov 09, 2023 32.23 32.38 31.60 31.66 108,325 -0.45(-1.42%)
Nov 08, 2023 32.45 32.45 32.03 32.11 174,099 -0.26(-0.79%)
Nov 07, 2023 32.29 32.51 32.18 32.37 150,255 -0.04(-0.12%)
Nov 06, 2023 32.85 32.85 32.29 32.41 575,221 -0.41(-1.23%)
Nov 03, 2023 32.49 32.99 32.49 32.81 155,882 +0.79(+2.47%)
Nov 02, 2023 31.46 32.02 31.46 32.02 181,854 +0.76(+2.43%)
Nov 01, 2023 31.09 31.26 30.81 31.26 272,898 +0.19(+0.60%)
Oct 31, 2023 30.81 31.15 30.78 31.07 191,315 +0.25(+0.80%)
Oct 30, 2023 30.91 31.05 30.57 30.83 237,967 +0.24(+0.78%)
Oct 27, 2023 31.03 31.06 30.53 30.59 206,228 -0.37(-1.18%)
Oct 26, 2023 30.92 31.21 30.82 30.96 165,100 +0.12(+0.38%)
Oct 25, 2023 31.18 31.18 30.82 30.84 259,405 -0.53(-1.70%)
Oct 24, 2023 31.27 31.58 31.20 31.37 169,732 +0.22(+0.70%)
Oct 23, 2023 31.24 31.58 31.08 31.15 155,207 -0.28(-0.88%)
Oct 20, 2023 31.79 31.81 31.41 31.43 342,533 -0.38(-1.18%)
Oct 19, 2023 32.24 32.43 31.74 31.81 2,536,938 -0.52(-1.62%)
Oct 18, 2023 32.86 32.94 32.27 32.33 153,149 -0.75(-2.27%)
Oct 17, 2023 32.56 33.31 32.56 33.08 119,417 +0.42(+1.30%)
Oct 16, 2023 32.37 32.72 32.36 32.66 142,431 +0.53(+1.66%)
Oct 13, 2023 32.54 32.54 32.01 32.12 143,945 -0.27(-0.82%)
Oct 12, 2023 33.17 33.17 32.22 32.39 129,831 -0.70(-2.12%)
Oct 11, 2023 33.21 33.35 32.85 33.09 121,216 +0.00(+0.00%)
Oct 10, 2023 32.79 33.30 32.79 33.09 53,372 +0.37(+1.12%)
Oct 09, 2023 32.41 32.82 32.27 32.73 65,709 +0.22(+0.67%)
Oct 06, 2023 32.04 32.69 31.93 32.51 93,038 +0.29(+0.89%)
Oct 05, 2023 32.16 32.37 31.97 32.22 126,281 -0.03(-0.09%)
Oct 04, 2023 32.16 32.29 31.84 32.25 114,750 +0.10(+0.31%)
Oct 03, 2023 32.52 32.60 32.04 32.15 98,831 -0.60(-1.84%)
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.