Indicators

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

38.99 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.53	24.53	24.02	24.41	80,700	-0.02(-0.07%)
May 28, 2020	25.17	25.17	24.35	24.43	64,368	-0.44(-1.75%)
May 27, 2020	24.78	24.89	24.23	24.86	58,475	+0.70(+2.89%)
May 26, 2020	24.19	24.33	24.13	24.16	45,196	+0.74(+3.14%)
May 22, 2020	23.26	23.45	23.17	23.43	62,000	+0.05(+0.21%)
May 21, 2020	23.43	23.51	23.11	23.38	44,130	+0.07(+0.30%)
May 20, 2020	23.19	23.45	23.15	23.31	32,896	+0.56(+2.46%)
May 19, 2020	23.16	23.23	22.75	22.75	76,666	-0.34(-1.49%)
May 18, 2020	22.62	23.15	22.62	23.09	28,854	+1.25(+5.75%)
May 15, 2020	21.31	21.85	21.31	21.84	45,200	+0.31(+1.44%)
May 14, 2020	21.20	21.53	20.56	21.53	28,416	+0.10(+0.47%)
May 13, 2020	22.16	22.16	21.13	21.43	31,016	-0.78(-3.51%)
May 12, 2020	23.06	23.16	22.21	22.21	36,794	-0.82(-3.56%)
May 11, 2020	23.04	23.19	22.72	23.03	74,475	-0.11(-0.48%)
May 08, 2020	22.84	23.14	22.83	23.14	57,300	+0.73(+3.26%)
May 07, 2020	22.48	22.59	22.32	22.41	145,378	+0.34(+1.54%)
May 06, 2020	22.45	22.45	22.07	22.07	36,130	-0.18(-0.81%)
May 05, 2020	22.31	22.60	22.18	22.25	64,492	+0.15(+0.68%)
May 04, 2020	22.18	22.18	21.56	22.10	60,027	+0.07(+0.32%)

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.