Australia markets closed

iShares ESG Aware MSCI USA Small-Cap ETF (ESML)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
37.90-0.54 (-1.40%)
At close: 04:00PM EDT
38.30 +0.40 (+1.06%)
After hours: 05:29PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202438.0238.1137.6937.9037.9089,900
13 June 202438.8738.8738.1938.4438.44504,700
12 June 202439.1539.3538.6538.8038.80177,600
11 June 202438.2638.2637.8938.2238.22119,100
11 June 20240.088 Dividend
10 June 202438.2038.4838.0038.4738.3874,000
07 June 202438.5638.6138.2938.3938.3079,100
06 June 202438.9838.9838.6038.7738.6879,500
05 June 202438.7638.9738.4538.9738.88104,300
04 June 202438.8138.8138.4138.4738.3882,700
03 June 202439.4339.4638.7238.9738.8884,400
31 May 202438.9939.2338.7239.2339.14159,800
30 May 202438.6738.9238.6038.8138.7293,000
29 May 202438.5238.5838.4238.4938.40108,300
28 May 202439.4339.4338.8338.9938.9077,600
24 May 202439.0539.1738.9039.1539.0661,100
23 May 202439.5539.5538.6638.7938.7068,200
22 May 202439.5539.6539.2339.4039.3178,600
21 May 202439.6539.6839.4739.6439.5569,200
20 May 202439.6039.8539.5839.7339.64212,300
17 May 202439.7239.7239.5339.6439.5586,200
16 May 202439.9339.9339.6539.6539.56207,900
15 May 202439.9840.1039.7639.9639.8769,600
14 May 202439.6639.8239.4339.6439.5558,800
13 May 202439.5239.5639.2039.2339.1499,200
10 May 202439.4339.4339.0539.1839.09103,900
09 May 202438.9839.3238.8839.3239.23111,300
08 May 202438.7238.9138.7038.9138.82194,900
07 May 202439.1439.2739.0439.0638.97104,800
06 May 202438.8239.0238.8239.0238.93181,800
03 May 202438.7338.9438.4238.5038.41137,100
02 May 202438.0938.1937.6038.1738.08154,300
01 May 202437.4938.2537.4437.6337.54307,200
30 Apr 202438.0338.0937.5037.5037.41121,800
29 Apr 202438.2138.3938.1638.3138.22197,200
26 Apr 202438.0138.1637.8438.0637.97168,100
25 Apr 202437.6337.8837.3737.8437.75109,600
24 Apr 202438.1238.2137.7938.0837.99190,700
23 Apr 202437.6038.2337.5538.1238.03211,200
22 Apr 202437.4237.7337.0437.5437.45332,600
19 Apr 202436.9037.3036.8637.1437.0695,200
18 Apr 202437.2137.4336.8836.9936.91207,800
17 Apr 202437.6037.6036.9937.0236.94158,900
16 Apr 202437.3337.5237.0437.3137.22183,500
15 Apr 202438.3038.3837.4037.5337.44116,100
12 Apr 202438.4638.7137.8938.0437.95268,300
11 Apr 202438.8139.0338.4138.7438.6581,500
10 Apr 202438.7238.9138.4438.6138.5277,300
09 Apr 202439.5639.7639.2539.5639.4762,800
08 Apr 202439.3839.5739.2639.4239.33150,000
05 Apr 202438.8739.3338.8739.2239.13102,500
04 Apr 202439.8039.8138.8938.9838.8969,800
03 Apr 202439.0339.4739.0339.3939.30259,400
02 Apr 202439.4139.4139.0239.2139.12123,600
01 Apr 202440.3540.5039.8039.8339.74192,500
28 Mar 202440.1940.4340.1440.2740.18142,300
27 Mar 202439.5940.0639.5440.0539.9687,800
26 Mar 202439.5739.5739.2639.2939.2077,100
25 Mar 202439.4039.5839.2939.3139.22168,500
22 Mar 202439.7439.7439.2939.3139.2285,000
21 Mar 202439.5039.8539.5039.7239.63110,100
21 Mar 20240.108 Dividend
20 Mar 202438.6239.4338.5739.4039.2081,600
19 Mar 202438.3638.8238.3638.7638.57148,700
18 Mar 202438.7238.7438.4438.4938.3093,900
15 Mar 202438.5138.6938.4638.6238.4366,800
14 Mar 202439.0639.0638.2538.5338.3448,800
13 Mar 202439.0739.3439.0739.1538.9578,200
12 Mar 202439.1339.1938.8639.0738.8764,700
11 Mar 202439.2339.2338.9739.0738.8795,300
08 Mar 202439.5539.7839.1639.2839.0881,700
07 Mar 202439.2539.4439.2539.3239.1289,900
06 Mar 202439.1739.1838.8939.0438.84118,400
05 Mar 202438.8739.1238.7038.8038.61121,900
04 Mar 202439.2139.4039.0839.1438.9475,700
01 Mar 202438.9339.1538.6339.1338.93125,100
29 Feb 202439.0839.1238.6938.8038.6158,700
28 Feb 202438.5738.8138.5038.6138.4244,600
27 Feb 202438.6738.7938.6038.7838.59156,800
26 Feb 202438.2338.4938.2038.3538.1664,600
23 Feb 202438.2438.3938.0438.2538.0668,400
22 Feb 202438.0338.1937.9438.1437.9546,900
21 Feb 202437.8937.8937.5637.8337.6496,400
20 Feb 202437.9538.0537.8237.9437.75126,200
16 Feb 202438.3638.6738.1938.2938.10130,900
15 Feb 202438.0538.6438.0538.6038.411,601,300
14 Feb 202437.5737.9137.3137.8637.67340,300
13 Feb 202437.4437.4936.8337.1036.91110,000
12 Feb 202437.8838.5437.8838.4138.22189,800
09 Feb 202437.6637.9137.4937.9037.7191,600
08 Feb 202437.0037.4837.0037.4737.28456,300
07 Feb 202437.0837.1236.6836.9736.78120,300
06 Feb 202436.6336.9636.6336.9336.74143,500
05 Feb 202436.8936.8936.4036.6536.4762,400
02 Feb 202436.9237.3136.6937.1736.98171,400
01 Feb 202436.9937.2636.4837.2537.06143,800
31 Jan 202437.4437.6436.7536.7936.61147,800
30 Jan 202437.7637.7837.5137.6137.42118,900
29 Jan 202437.4637.8637.1937.8537.66162,900
26 Jan 202437.4937.6537.2737.3437.1593,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...