NASDAQ:ESML
iShares ESG Aware MSCI USA Small-Cap ETF Price (Quote)
$38.50
+0.330 (+0.86%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.88 | $39.81 | Friday, 3rd May 2024 ESML stock ended at $38.50. This is 0.86% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.36% from a day low at $38.42 to a day high of $38.94. |
| 90 days | $36.40 | $40.43 | |
| 52 weeks | $30.90 | $40.43 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $38.73 | $38.94 | $38.42 | $38.50 | 137 096 |
| May 02, 2024 | $38.09 | $38.20 | $37.60 | $38.17 | 154 321 |
| May 01, 2024 | $37.49 | $38.25 | $37.44 | $37.85 | 307 214 |
| Apr 30, 2024 | $38.03 | $38.09 | $37.50 | $37.50 | 121 806 |
| Apr 29, 2024 | $38.21 | $38.39 | $38.16 | $38.31 | 197 248 |
| Apr 26, 2024 | $38.01 | $38.16 | $37.84 | $38.06 | 165 852 |
| Apr 25, 2024 | $37.63 | $37.89 | $37.37 | $37.84 | 104 475 |
| Apr 24, 2024 | $38.12 | $38.21 | $37.79 | $38.08 | 190 687 |
| Apr 23, 2024 | $37.60 | $38.23 | $37.55 | $38.12 | 211 238 |
| Apr 22, 2024 | $37.42 | $37.73 | $37.04 | $37.54 | 332 578 |
| Apr 19, 2024 | $36.90 | $37.30 | $36.88 | $37.14 | 93 155 |
| Apr 18, 2024 | $37.21 | $37.43 | $36.88 | $36.99 | 207 763 |
| Apr 17, 2024 | $37.60 | $37.60 | $36.99 | $37.02 | 158 857 |
| Apr 16, 2024 | $37.33 | $37.52 | $37.04 | $37.31 | 183 482 |
| Apr 15, 2024 | $38.30 | $38.38 | $37.40 | $37.53 | 116 054 |
| Apr 12, 2024 | $38.46 | $38.71 | $37.90 | $38.04 | 268 267 |
| Apr 11, 2024 | $38.82 | $39.03 | $38.41 | $38.74 | 81 455 |
| Apr 10, 2024 | $38.72 | $38.91 | $38.44 | $38.61 | 77 301 |
| Apr 09, 2024 | $39.56 | $39.76 | $39.27 | $39.56 | 62 785 |
| Apr 08, 2024 | $39.38 | $39.57 | $39.27 | $39.42 | 150 010 |
| Apr 05, 2024 | $38.87 | $39.33 | $38.87 | $39.22 | 102 541 |
| Apr 04, 2024 | $39.80 | $39.81 | $38.89 | $38.98 | 69 775 |
| Apr 03, 2024 | $39.03 | $39.47 | $39.03 | $39.39 | 259 359 |
| Apr 02, 2024 | $39.41 | $39.41 | $39.02 | $39.21 | 123 647 |
| Apr 01, 2024 | $40.35 | $40.35 | $39.80 | $39.83 | 192 476 |
