AMEX, ESML End of Day and Historical Stock Data [USA Smallcap ESG Optimized Ishares MSCI ETF]

08 Aug 25 16:30

LAST: 41.90	CHANGE: 0.00	OPEN: 42.15	HIGH: 42.20	ASK: 0.00	VOLUME: 45.3K
LAST: 41.90	CHG(%): 0.00	PREV: 41.90	LOW: 41.88	BID: 0.00	OPEN INT: 0

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	42.15	42.20	41.88	41.90	45.2K
07 Aug 25	42.34	42.35	41.73	41.90	64.2K
06 Aug 25	42.09	42.09	41.80	42.02	133.1K
05 Aug 25	42.03	42.37	41.66	42.04	60.5K
04 Aug 25	41.72	42.07	41.54	42.07	83.3K
01 Aug 25	41.35	41.60	40.79	41.34	176.2K
31 Jul 25	42.41	42.63	41.97	42.02	74.4K
30 Jul 25	42.66	43.01	42.25	42.50	118.5K
29 Jul 25	42.92	42.96	42.49	42.58	63.6K
28 Jul 25	43.01	43.01	42.72	42.77	134.9K

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

Email/Username:

Password:

Remember Me

Add to Watchlist

216.73.216.221
United States

41.90