Skip to main content

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

41.64 +0.17 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 41.73 41.97 41.54 41.64 59,904 +0.17(+0.41%)
Oct 31, 2024 42.02 42.03 41.47 41.47 69,699 -0.57(-1.36%)
Oct 30, 2024 41.93 42.49 41.93 42.04 49,673 +0.02(+0.05%)
Oct 29, 2024 41.85 42.02 41.64 42.02 88,870 -0.04(-0.10%)
Oct 28, 2024 41.84 42.13 41.84 42.06 49,013 +0.54(+1.30%)
Oct 25, 2024 41.94 41.99 41.46 41.52 44,776 -0.15(-0.36%)
Oct 24, 2024 41.71 41.81 41.47 41.67 41,671 +0.09(+0.22%)
Oct 23, 2024 41.72 41.85 41.25 41.58 75,808 -0.29(-0.69%)
Oct 22, 2024 41.98 41.98 41.74 41.87 108,759 -0.24(-0.57%)
Oct 21, 2024 42.62 42.72 42.08 42.11 50,582 -0.63(-1.47%)
Oct 18, 2024 42.97 43.00 42.65 42.74 59,564 -0.03(-0.07%)
Oct 17, 2024 42.97 42.97 42.60 42.77 84,021 -0.01(-0.02%)
Oct 16, 2024 42.53 42.90 42.53 42.78 162,574 +0.44(+1.04%)
Oct 15, 2024 42.39 42.79 42.31 42.34 97,755 -0.04(-0.09%)
Oct 14, 2024 42.08 42.39 41.94 42.38 160,398 +0.27(+0.64%)
Oct 11, 2024 41.41 42.13 41.41 42.11 51,067 +0.78(+1.89%)
Oct 10, 2024 41.18 41.33 40.99 41.33 82,175 -0.21(-0.51%)
Oct 09, 2024 41.37 41.73 41.34 41.54 65,854 +0.22(+0.53%)
Oct 08, 2024 41.34 41.47 41.18 41.32 47,250 +0.08(+0.19%)
Oct 07, 2024 41.55 41.63 41.00 41.24 73,641 -0.37(-0.89%)
Oct 04, 2024 41.53 41.67 41.30 41.61 47,296 +0.52(+1.27%)
Oct 03, 2024 41.11 41.21 40.93 41.09 63,652 -0.24(-0.58%)
Oct 02, 2024 41.18 41.52 41.16 41.33 100,818 -0.04(-0.10%)
Oct 01, 2024 41.73 41.73 41.09 41.37 121,439 -0.45(-1.08%)
Sep 30, 2024 41.54 41.88 41.43 41.82 76,313 +0.07(+0.17%)
Sep 27, 2024 41.89 42.09 41.61 41.75 144,611 +0.17(+0.41%)
Sep 26, 2024 41.72 41.90 41.39 41.58 95,899 +0.36(+0.87%)
Sep 25, 2024 41.64 41.64 41.21 41.22 51,847 -0.47(-1.13%)
Sep 24, 2024 41.72 41.85 41.52 41.69 63,369 +0.05(+0.12%)
Sep 23, 2024 41.67 41.78 41.43 41.64 237,734 +0.02(+0.05%)
Sep 20, 2024 41.66 41.95 41.48 41.62 78,776 -0.30(-0.71%)
Sep 19, 2024 42.04 42.04 41.55 41.92 69,176 +0.80(+1.94%)
Sep 18, 2024 41.03 41.94 40.98 41.12 85,353 +0.05(+0.12%)
Sep 17, 2024 41.15 41.37 40.94 41.07 122,624 +0.26(+0.63%)
Sep 16, 2024 40.61 40.91 40.61 40.81 65,164 +0.22(+0.54%)
Sep 13, 2024 40.13 40.63 40.13 40.60 68,758 +0.85(+2.13%)
Sep 12, 2024 39.54 39.88 39.23 39.75 217,687 +0.41(+1.04%)
Sep 11, 2024 39.14 39.36 38.47 39.34 79,246 +0.17(+0.43%)
Sep 10, 2024 39.38 39.52 38.75 39.17 742,369 -0.06(-0.15%)
Sep 09, 2024 39.30 39.52 39.13 39.23 83,733 +0.13(+0.33%)
Sep 06, 2024 39.90 40.11 39.02 39.10 80,388 -0.70(-1.75%)
Sep 05, 2024 40.04 40.14 39.66 39.80 160,024 -0.26(-0.65%)
Sep 04, 2024 40.03 40.42 39.92 40.06 116,602 -0.08(-0.20%)
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.