Indicators

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

39.13 -0.27 (-0.69%)

Streaming Delayed Price Updated: 11:52 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.56	35.93	34.67	34.72	158,644	-1.00(-2.80%)
Apr 28, 2022	35.43	35.90	34.72	35.72	324,915	+0.60(+1.71%)
Apr 27, 2022	35.27	35.56	34.95	35.12	557,576	-0.06(-0.17%)
Apr 26, 2022	35.99	36.35	35.17	35.18	168,828	-1.10(-3.03%)
Apr 25, 2022	35.82	36.31	35.43	36.28	280,581	+0.19(+0.53%)
Apr 22, 2022	36.81	36.89	36.04	36.09	111,479	-0.96(-2.59%)
Apr 21, 2022	38.19	38.19	36.91	37.05	81,538	-0.84(-2.22%)
Apr 20, 2022	37.88	38.12	37.79	37.89	133,221	+0.17(+0.45%)
Apr 19, 2022	36.97	37.79	36.91	37.72	149,942	+0.81(+2.19%)
Apr 18, 2022	37.11	37.16	36.72	36.91	167,320	-0.19(-0.51%)
Apr 14, 2022	37.35	37.59	37.09	37.10	128,387	-0.31(-0.83%)
Apr 13, 2022	36.76	37.47	36.76	37.41	119,801	+0.68(+1.85%)
Apr 12, 2022	37.10	37.47	36.62	36.73	86,228	+0.06(+0.16%)
Apr 11, 2022	36.79	37.15	36.62	36.67	108,088	-0.20(-0.54%)
Apr 08, 2022	37.04	37.23	36.73	36.87	120,883	-0.13(-0.35%)
Apr 07, 2022	37.15	37.18	36.53	37.00	161,937	-0.13(-0.35%)
Apr 06, 2022	37.35	37.35	36.87	37.13	175,933	-0.50(-1.33%)
Apr 05, 2022	38.39	38.66	37.57	37.63	104,633	-0.79(-2.06%)
Apr 04, 2022	38.56	38.56	38.24	38.42	71,162	+0.05(+0.13%)

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.