iShares II iSh Jpm Esg $Em Bone ETF-D
(EMES)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$4.34
|
$4.35
|
$4.34
|
$4.34
|
14,642
|
|
07/11/2024
|
$4.30
|
$4.33
|
$4.30
|
$4.33
|
3,829
|
|
06/11/2024
|
$4.28
|
$4.28
|
$4.26
|
$4.27
|
6,947
|
|
05/11/2024
|
$4.30
|
$4.30
|
$4.28
|
$4.28
|
9,492
|
|
04/11/2024
|
$4.32
|
$4.32
|
$4.30
|
$4.30
|
2,037
|
|
01/11/2024
|
$4.30
|
$4.33
|
$4.29
|
$4.29
|
66,292
|
|
31/10/2024
|
$4.29
|
$4.31
|
$4.29
|
$4.31
|
133,973
|
|
30/10/2024
|
$4.31
|
$4.32
|
$4.31
|
$4.32
|
33,123
|
|
29/10/2024
|
$4.31
|
$4.31
|
$4.30
|
$4.31
|
362,857
|
|
28/10/2024
|
$4.31
|
$4.32
|
$4.30
|
$4.31
|
730,805
|
|
25/10/2024
|
$4.32
|
$4.33
|
$4.32
|
$4.32
|
15,789
|
|
24/10/2024
|
$4.30
|
$4.31
|
$4.30
|
$4.30
|
1,220
|
|
23/10/2024
|
$4.30
|
$4.30
|
$4.30
|
$4.30
|
15,165
|
|
22/10/2024
|
$4.32
|
$4.32
|
$4.30
|
$4.30
|
12,461
|
|
21/10/2024
|
$4.36
|
$4.36
|
$4.33
|
$4.33
|
449,721
|
|
18/10/2024
|
$4.36
|
$4.36
|
$4.36
|
$4.36
|
291
|
|
17/10/2024
|
$4.38
|
$4.39
|
$4.36
|
$4.36
|
25,499
|
|
16/10/2024
|
$4.37
|
$4.38
|
$4.37
|
$4.38
|
576,690
|
|
15/10/2024
|
$4.36
|
$4.36
|
$4.36
|
$4.36
|
42,514
|
|
14/10/2024
|
$4.35
|
$4.35
|
$4.34
|
$4.35
|
8,871
|
|
11/10/2024
|
$4.34
|
$4.35
|
$4.34
|
$4.35
|
1,626
|
|
10/10/2024
|
$4.35
|
$4.35
|
$4.35
|
$4.35
|
26,940
|
|
09/10/2024
|
$4.35
|
$4.36
|
$4.35
|
$4.36
|
14,814
|
|
08/10/2024
|
$4.36
|
$4.37
|
$4.35
|
$4.35
|
34,707
|
|
07/10/2024
|
$4.37
|
$4.37
|
$4.36
|
$4.36
|
488,904
|
|
04/10/2024
|
$4.40
|
$4.40
|
$4.37
|
$4.37
|
33,145
|
|
03/10/2024
|
$4.44
|
$4.44
|
$4.39
|
$4.39
|
63,993
|
|
02/10/2024
|
$4.41
|
$4.44
|
$4.40
|
$4.40
|
75,730
|
|
01/10/2024
|
$4.42
|
$4.42
|
$4.40
|
$4.41
|
72,718
|
|
30/09/2024
|
$4.40
|
$4.40
|
$4.39
|
$4.40
|
895,979
|
|
27/09/2024
|
$4.40
|
$4.40
|
$4.40
|
$4.40
|
34,289
|
|
26/09/2024
|
$4.40
|
$4.40
|
$4.38
|
$4.38
|
37,755
|
|
25/09/2024
|
$4.40
|
$4.40
|
$4.39
|
$4.39
|
295,096
|
|
24/09/2024
|
$4.36
|
$4.40
|
$4.36
|
$4.39
|
586,527
|
|
23/09/2024
|
$4.40
|
$4.41
|
$4.38
|
$4.39
|
34,503
|
|
20/09/2024
|
$4.41
|
$4.42
|
$4.39
|
$4.39
|
6,356
|
|
19/09/2024
|
$4.42
|
$4.42
|
$4.38
|
$4.39
|
6,132
|
|
18/09/2024
|
$4.41
|
$4.41
|
$4.39
|
$4.39
|
7,942
|
|
17/09/2024
|
$4.37
|
$4.42
|
$4.37
|
$4.41
|
178,756
|
|
16/09/2024
|
$4.39
|
$4.40
|
$4.39
|
$4.40
|
5,971
|
|
13/09/2024
|
$4.37
|
$4.38
|
$4.37
|
$4.35
|
6,436
|
|
12/09/2024
|
$4.32
|
$4.36
|
$4.32
|
$4.35
|
101,183
|
|
11/09/2024
|
$4.34
|
$4.35
|
$4.34
|
$4.35
|
167,397
|
|
10/09/2024
|
$4.34
|
$4.35
|
$4.34
|
$4.35
|
158,531
|
|
09/09/2024
|
$4.34
|
$4.34
|
$4.31
|
$4.34
|
37,082
|
|
06/09/2024
|
$4.35
|
$4.35
|
$4.34
|
$4.34
|
5,123
|
|
05/09/2024
|
$4.32
|
$4.34
|
$4.32
|
$4.33
|
14,264
|
|
04/09/2024
|
$4.32
|
$4.33
|
$4.31
|
$4.32
|
674,682
|
|
03/09/2024
|
$4.32
|
$4.32
|
$4.31
|
$4.31
|
15,296
|
|
02/09/2024
|
$4.31
|
$4.33
|
$4.31
|
$4.33
|
16,243
|
|
30/08/2024
|
$4.33
|
$4.33
|
$4.29
|
$4.32
|
34,159
|
|
29/08/2024
|
$4.32
|
$4.33
|
$4.32
|
$4.32
|
92,361
|
|
28/08/2024
|
$4.33
|
$4.33
|
$4.32
|
$4.32
|
9,130
|
|
27/08/2024
|
$4.36
|
$4.36
|
$4.31
|
$4.33
|
20,126
|
|
26/08/2024
|
$4.31
|
$4.31
|
$4.31
|
$4.31
|
1,557
|
|
23/08/2024
|
$4.31
|
$4.31
|
$4.31
|
$4.31
|
1,557
|
|
22/08/2024
|
$4.31
|
$4.31
|
$4.31
|
$4.31
|
1,557
|
|
21/08/2024
|
$4.32
|
$4.32
|
$4.32
|
$4.32
|
26,567
|
|
20/08/2024
|
$4.33
|
$4.33
|
$4.30
|
$4.31
|
15,374
|
|
19/08/2024
|
$4.30
|
$4.32
|
$4.30
|
$4.28
|
93,260
|
|
16/08/2024
|
$4.29
|
$4.29
|
$4.28
|
$4.28
|
10,334
|
|
15/08/2024
|
$4.28
|
$4.28
|
$4.26
|
$4.27
|
17,000
|
|
14/08/2024
|
$4.28
|
$4.28
|
$4.27
|
$4.27
|
19,934
|
|
13/08/2024
|
$4.27
|
$4.27
|
$4.25
|
$4.27
|
8,220
|
|
12/08/2024
|
$4.24
|
$4.25
|
$4.22
|
$4.25
|
156
|
|
09/08/2024
|
$4.24
|
$4.25
|
$4.24
|
$4.24
|
78,008
|
|
08/08/2024
|
$4.23
|
$4.23
|
$4.22
|
$4.22
|
279,656
|
|
07/08/2024
|
$4.23
|
$4.23
|
$4.22
|
$4.23
|
23,369
|
|
06/08/2024
|
$4.21
|
$4.23
|
$4.21
|
$4.21
|
42,961
|
|
05/08/2024
|
$4.23
|
$4.23
|
$4.22
|
$4.22
|
63,899
|
|
02/08/2024
|
$4.23
|
$4.25
|
$4.20
|
$4.24
|
33,124
|
|
01/08/2024
|
$4.23
|
$4.23
|
$4.23
|
$4.23
|
5,374
|
|
31/07/2024
|
$4.21
|
$4.22
|
$4.21
|
$4.22
|
3,191
|
|
30/07/2024
|
$4.20
|
$4.20
|
$4.20
|
$4.20
|
248,043
|
|
29/07/2024
|
$4.20
|
$4.21
|
$4.19
|
$4.19
|
248,785
|
|
26/07/2024
|
$4.19
|
$4.20
|
$4.19
|
$4.18
|
14,095
|
|
25/07/2024
|
$4.19
|
$4.19
|
$4.17
|
$4.18
|
2,726
|
|
24/07/2024
|
$4.20
|
$4.20
|
$4.18
|
$4.18
|
186,829
|
|
23/07/2024
|
$4.19
|
$4.20
|
$4.19
|
$4.20
|
178,445
|
|
22/07/2024
|
$4.19
|
$4.20
|
$4.18
|
$4.19
|
25,313
|
|
19/07/2024
|
$4.19
|
$4.19
|
$4.17
|
$4.17
|
49,494
|
|
18/07/2024
|
$4.22
|
$4.22
|
$4.19
|
$4.19
|
16,898
|
|
17/07/2024
|
$4.21
|
$4.23
|
$4.20
|
$4.20
|
64,253
|
|
16/07/2024
|
$4.21
|
$4.21
|
$4.20
|
$4.20
|
3,315
|
|
15/07/2024
|
$4.21
|
$4.21
|
$4.20
|
$4.20
|
97,869
|
|
12/07/2024
|
$4.20
|
$4.22
|
$4.20
|
$4.21
|
63,258
|
|
11/07/2024
|
$4.18
|
$4.21
|
$4.18
|
$4.21
|
2,436
|
|
10/07/2024
|
$4.17
|
$4.18
|
$4.17
|
$4.17
|
75,339
|
|
09/07/2024
|
$4.17
|
$4.17
|
$4.15
|
$4.15
|
21,380
|
|
08/07/2024
|
$4.16
|
$4.17
|
$4.16
|
$4.17
|
356,634
|
|
05/07/2024
|
$4.15
|
$4.17
|
$4.14
|
$4.17
|
2,933
|
|
04/07/2024
|
$4.14
|
$4.17
|
$4.14
|
$4.14
|
16,282
|
|
03/07/2024
|
$4.12
|
$4.15
|
$4.12
|
$4.15
|
4,817
|
|
02/07/2024
|
$4.11
|
$4.11
|
$4.11
|
$4.11
|
4,906
|
|
01/07/2024
|
$4.15
|
$4.15
|
$4.10
|
$4.10
|
29,062
|
|
28/06/2024
|
$4.16
|
$4.16
|
$4.13
|
$4.13
|
28,991
|
|
27/06/2024
|
$4.16
|
$4.16
|
$4.14
|
$4.14
|
442
|
|
26/06/2024
|
$4.15
|
$4.15
|
$4.13
|
$4.13
|
189,007
|
|
25/06/2024
|
$4.15
|
$4.16
|
$4.15
|
$4.15
|
0
|
|
24/06/2024
|
$4.15
|
$4.18
|
$4.15
|
$4.16
|
415
|
|
21/06/2024
|
$4.17
|
$4.17
|
$4.16
|
$4.16
|
917
|
|
20/06/2024
|
$4.18
|
$4.18
|
$4.13
|
$4.15
|
5,601
|
|
19/06/2024
|
$4.17
|
$4.17
|
$4.16
|
$4.17
|
1,706
|
|
18/06/2024
|
$4.17
|
$4.17
|
$4.14
|
$4.16
|
3,418
|
|
17/06/2024
|
$4.15
|
$4.15
|
$4.13
|
$4.13
|
4,964
|
|
14/06/2024
|
$4.15
|
$4.16
|
$4.15
|
$4.16
|
1,922
|
|
13/06/2024
|
$4.16
|
$4.16
|
$4.15
|
$4.15
|
51,338
|
|
12/06/2024
|
$4.15
|
$4.16
|
$4.15
|
$4.16
|
12,781
|
|
11/06/2024
|
$4.12
|
$4.12
|
$4.11
|
$4.11
|
660,808
|
|
10/06/2024
|
$4.11
|
$4.12
|
$4.10
|
$4.11
|
2,037,963
|
|
07/06/2024
|
$4.11
|
$4.12
|
$4.11
|
$4.12
|
62,983
|
|
06/06/2024
|
$4.15
|
$4.15
|
$4.14
|
$4.15
|
72,280
|
|
05/06/2024
|
$4.14
|
$4.15
|
$4.14
|
$4.15
|
12,866
|
|
04/06/2024
|
$4.15
|
$4.15
|
$4.13
|
$4.13
|
272,619
|
|
03/06/2024
|
$4.12
|
$4.14
|
$4.11
|
$4.13
|
19,015
|
|
31/05/2024
|
$4.13
|
$4.13
|
$4.08
|
$4.11
|
6,026
|
|
30/05/2024
|
$4.08
|
$4.10
|
$4.08
|
$4.10
|
313,679
|
|
29/05/2024
|
$4.10
|
$4.10
|
$4.08
|
$4.08
|
3,645
|
|
28/05/2024
|
$4.14
|
$4.14
|
$4.09
|
$4.10
|
24,752
|
|
27/05/2024
|
$4.11
|
$4.11
|
$4.10
|
$4.11
|
43,661
|
|
24/05/2024
|
$4.11
|
$4.11
|
$4.10
|
$4.11
|
43,661
|
|
23/05/2024
|
$4.14
|
$4.14
|
$4.10
|
$4.10
|
29,443
|
|
22/05/2024
|
$4.13
|
$4.13
|
$4.12
|
$4.13
|
82,004
|
|
21/05/2024
|
$4.14
|
$4.14
|
$4.13
|
$4.14
|
15,998
|
|
20/05/2024
|
$4.13
|
$4.13
|
$4.13
|
$4.13
|
12
|
|
17/05/2024
|
$4.13
|
$4.13
|
$4.12
|
$4.12
|
9,903
|
|
16/05/2024
|
$4.13
|
$4.16
|
$4.13
|
$4.15
|
78,993
|
|
15/05/2024
|
$4.23
|
$4.26
|
$4.23
|
$4.26
|
1,256
|
|
14/05/2024
|
$4.25
|
$4.25
|
$4.21
|
$4.21
|
7,762
|
|
13/05/2024
|
$4.23
|
$4.23
|
$4.22
|
$4.22
|
631,356
|
|
10/05/2024
|
$4.21
|
$4.24
|
$4.22
|
$4.22
|
0
|