Indicators

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

39.15 +0.36 (+0.93%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.