Indicators

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

39.23 +0.42 (+1.08%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.08	37.24		37.24	212,638	+1.02(+2.82%)
Jan 28, 2022	35.67	36.24	35.07	36.22	279,633	+0.65(+1.83%)
Jan 27, 2022	36.65	36.90	35.40	35.57	514,313	-0.68(-1.88%)
Jan 26, 2022	37.09	37.54	35.94	36.25	114,084	-0.43(-1.17%)
Jan 25, 2022	36.73	37.06	35.99	36.68	158,945	-0.54(-1.45%)
Jan 24, 2022	35.92	37.26	35.37	37.22	4,445,073	+0.73(+2.00%)
Jan 21, 2022	37.00	37.44	36.46	36.49	245,031	-0.61(-1.64%)
Jan 20, 2022	38.04	38.53	37.06	37.10	176,521	-0.72(-1.90%)
Jan 19, 2022	38.64	38.65	37.78	37.82	175,934	-0.54(-1.41%)
Jan 18, 2022	39.15	39.15	38.31	38.36	123,860	-1.03(-2.61%)
Jan 14, 2022				39.39	0	+0.01(+0.03%)
Jan 13, 2022	39.91	40.01	39.34	39.38	286,671	-0.28(-0.71%)
Jan 12, 2022	40.17	40.19	39.41	39.66	95,125	-0.15(-0.38%)
Jan 11, 2022	39.55	39.87	39.10	39.81	140,360	+0.42(+1.07%)
Jan 10, 2022	39.45	39.45	38.66	39.39	103,747	-0.14(-0.35%)
Jan 07, 2022	39.96	40.25	39.49	39.53	83,101	-0.38(-0.95%)
Jan 06, 2022	39.95	40.17	39.43	39.91	116,504	+0.25(+0.63%)
Jan 05, 2022	40.91	41.02	39.66	39.66	98,295	-1.17(-2.87%)
Jan 04, 2022	41.05	41.12	40.64	40.83	105,163	+0.15(+0.37%)

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.