Indicators

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

39.64 -0.01 (-0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	39.08	39.12	38.69	38.80	58,736	+0.19(+0.49%)
Feb 28, 2024	38.57	38.81	38.50	38.61	44,573	-0.17(-0.44%)
Feb 27, 2024	38.67	38.79	38.60	38.78	156,848	+0.43(+1.12%)
Feb 26, 2024	38.23	38.49	38.20	38.35	64,631	+0.10(+0.26%)
Feb 23, 2024	38.24	38.39	38.04	38.25	68,370	+0.11(+0.29%)
Feb 22, 2024	38.03	38.19	37.95	38.14	46,915	+0.31(+0.82%)
Feb 21, 2024	37.89	37.89	37.56	37.83	96,429	-0.11(-0.29%)
Feb 20, 2024	37.95	38.05	37.82	37.94	126,213	-0.35(-0.91%)
Feb 16, 2024	38.36	38.67	38.19	38.29	130,854	-0.31(-0.80%)
Feb 15, 2024	38.05	38.64	38.05	38.60	1,601,315	+0.74(+1.95%)
Feb 14, 2024	37.57	37.91	37.31	37.86	340,295	+0.76(+2.05%)
Feb 13, 2024	37.44	37.49	36.83	37.10	109,982	-1.31(-3.41%)
Feb 12, 2024	37.88	38.54	37.88	38.41	189,801	+0.51(+1.35%)
Feb 09, 2024	37.66	37.91	37.49	37.90	91,562	+0.43(+1.15%)
Feb 08, 2024	37.00	37.48	37.00	37.47	456,009	+0.50(+1.35%)
Feb 07, 2024	37.08	37.12	36.68	36.97	120,323	+0.04(+0.11%)
Feb 06, 2024	36.63	36.96	36.63	36.93	143,485	+0.28(+0.76%)
Feb 05, 2024	36.89	36.89	36.40	36.65	62,404	-0.52(-1.40%)
Feb 02, 2024	36.92	37.31	36.69	37.17	171,441	-0.08(-0.21%)

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.