Market data

Select a section

iShares II iSh Jpm Esg $Em Bone ETF-D

(EMES)
Sector: n/a
$4.27
$-0.01 -0.25
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/05/2025 $4.30 $4.31 $4.27 $4.27 1,900
01/05/2025 $4.28 $4.31 $4.28 $4.28 4,966
30/04/2025 $4.32 $4.32 $4.27 $4.29 20,166
29/04/2025 $4.30 $4.32 $4.29 $4.30 6,757
28/04/2025 $4.30 $4.30 $4.27 $4.29 12,662
25/04/2025 $4.28 $4.30 $4.27 $4.28 264
24/04/2025 $4.23 $4.27 $4.23 $4.26 51,972
23/04/2025 $4.27 $4.27 $4.23 $4.24 21,258
22/04/2025 $4.22 $4.22 $4.19 $4.22 120,143
21/04/2025 $4.25 $4.25 $4.22 $4.22 9,458
18/04/2025 $4.25 $4.25 $4.22 $4.22 9,458
17/04/2025 $4.25 $4.25 $4.22 $4.22 9,458
16/04/2025 $4.22 $4.23 $4.21 $4.22 2,715
15/04/2025 $4.21 $4.22 $4.21 $4.21 17,731
14/04/2025 $4.14 $4.22 $4.14 $4.20 32,012
11/04/2025 $4.16 $4.16 $4.11 $4.11 12,480
10/04/2025 $4.25 $4.25 $4.16 $4.16 4,519
09/04/2025 $4.11 $4.14 $4.06 $4.10 22,344
08/04/2025 $4.20 $4.22 $4.18 $4.18 363,747
07/04/2025 $4.19 $4.20 $4.17 $4.19 760,201
04/04/2025 $4.27 $4.29 $4.24 $4.24 344,861
03/04/2025 $4.30 $4.31 $4.27 $4.27 41,376
02/04/2025 $4.29 $4.32 $4.29 $4.29 61,845
01/04/2025 $4.29 $4.30 $4.26 $4.29 60,001
31/03/2025 $4.28 $4.28 $4.25 $4.27 37,836
28/03/2025 $4.28 $4.28 $4.27 $4.27 7,851
27/03/2025 $4.27 $4.28 $4.27 $4.27 221,451
26/03/2025 $4.29 $4.29 $4.29 $4.29 114,198
25/03/2025 $4.27 $4.32 $4.27 $4.30 428,779
24/03/2025 $4.33 $4.33 $4.30 $4.30 5,693
21/03/2025 $4.31 $4.31 $4.28 $4.30 53,915
20/03/2025 $4.33 $4.34 $4.31 $4.32 21,280
19/03/2025 $4.30 $4.30 $4.29 $4.29 27,949
18/03/2025 $4.30 $4.30 $4.28 $4.29 325,345
17/03/2025 $4.31 $4.31 $4.29 $4.29 320,290
14/03/2025 $4.29 $4.29 $4.28 $4.29 83,088
13/03/2025 $4.29 $4.29 $4.28 $4.28 5,927
12/03/2025 $4.29 $4.29 $4.29 $4.29 5,152
11/03/2025 $4.33 $4.33 $4.28 $4.28 25,788
10/03/2025 $4.32 $4.32 $4.29 $4.29 5,608
07/03/2025 $4.30 $4.30 $4.29 $4.29 12,686
06/03/2025 $4.30 $4.30 $4.29 $4.29 4,592
05/03/2025 $4.34 $4.34 $4.30 $4.31 24,325
04/03/2025 $4.34 $4.34 $4.31 $4.31 84,954
03/03/2025 $4.31 $4.32 $4.31 $4.32 97,543
28/02/2025 $4.31 $4.31 $4.31 $4.31 3
27/02/2025 $4.31 $4.31 $4.30 $4.31 126,509
26/02/2025 $4.30 $4.31 $4.30 $4.31 102,982
25/02/2025 $4.30 $4.30 $4.28 $4.29 19,062
24/02/2025 $4.27 $4.28 $4.27 $4.27 11,617
21/02/2025 $4.26 $4.27 $4.26 $4.27 4,502
20/02/2025 $4.25 $4.26 $4.25 $4.26 20,183
19/02/2025 $4.26 $4.26 $4.25 $4.25 57,063
18/02/2025 $4.27 $4.28 $4.26 $4.26 6,756
17/02/2025 $4.28 $4.28 $4.25 $4.27 36,436
14/02/2025 $4.27 $4.28 $4.26 $4.28 16,553
13/02/2025 $4.24 $4.26 $4.23 $4.26 5,514
12/02/2025 $4.25 $4.25 $4.22 $4.22 5,212
11/02/2025 $4.25 $4.25 $4.25 $4.25 113,293
10/02/2025 $4.27 $4.27 $4.26 $4.26 350,722
07/02/2025 $4.28 $4.28 $4.26 $4.26 18,991
06/02/2025 $4.28 $4.31 $4.26 $4.27 9,005
05/02/2025 $4.26 $4.28 $4.26 $4.27 14,409
04/02/2025 $4.23 $4.26 $4.23 $4.25 68,119
03/02/2025 $4.23 $4.26 $4.22 $4.25 45,891
31/01/2025 $4.26 $4.26 $4.25 $4.25 6,738
30/01/2025 $4.25 $4.26 $4.22 $4.25 12,169
29/01/2025 $4.25 $4.25 $4.24 $4.24 63,559
28/01/2025 $4.23 $4.24 $4.23 $4.24 93,312
27/01/2025 $4.23 $4.24 $4.22 $4.24 9,144
24/01/2025 $4.23 $4.23 $4.22 $4.23 13,811
23/01/2025 $4.22 $4.22 $4.21 $4.21 17,923
22/01/2025 $4.22 $4.25 $4.22 $4.22 113,206
21/01/2025 $4.21 $4.22 $4.21 $4.22 104
20/01/2025 $4.20 $4.22 $4.20 $4.21 15,122
17/01/2025 $4.20 $4.21 $4.20 $4.20 315,470
16/01/2025 $4.19 $4.19 $4.18 $4.19 35,314
15/01/2025 $4.16 $4.20 $4.16 $4.19 23,425
14/01/2025 $4.16 $4.16 $4.14 $4.14 52,169
13/01/2025 $4.16 $4.16 $4.14 $4.14 12,651
10/01/2025 $4.19 $4.19 $4.14 $4.16 14,406
09/01/2025 $4.17 $4.19 $4.17 $4.19 6,077
08/01/2025 $4.18 $4.18 $4.16 $4.17 11,588
07/01/2025 $4.21 $4.21 $4.17 $4.17 36,498
06/01/2025 $4.19 $4.21 $4.18 $4.19 79,920
03/01/2025 $4.19 $4.20 $4.18 $4.19 55,882
02/01/2025 $4.17 $4.19 $4.17 $4.18 93,866
01/01/2025 $4.15 $4.18 $4.17 $4.18 0
31/12/2024 $4.15 $4.18 $4.17 $4.18 0
30/12/2024 $4.15 $4.18 $4.15 $4.18 2,206
27/12/2024 $4.18 $4.19 $4.17 $4.17 16,982
26/12/2024 $4.16 $4.18 $4.16 $4.16 40,269
25/12/2024 $4.16 $4.18 $4.16 $4.16 40,269
24/12/2024 $4.16 $4.18 $4.16 $4.16 40,269
23/12/2024 $4.21 $4.21 $4.17 $4.17 6,726
20/12/2024 $4.17 $4.19 $4.17 $4.19 6,351
19/12/2024 $4.20 $4.20 $4.15 $4.17 46,299
18/12/2024 $4.20 $4.23 $4.20 $4.22 10,025
17/12/2024 $4.23 $4.24 $4.22 $4.22 24,073
16/12/2024 $4.24 $4.26 $4.22 $4.22 4,485
13/12/2024 $4.26 $4.26 $4.24 $4.24 31,906
12/12/2024 $4.27 $4.27 $4.26 $4.27 26,482
11/12/2024 $4.27 $4.28 $4.27 $4.27 47,178
10/12/2024 $4.27 $4.30 $4.27 $4.28 15,914
09/12/2024 $4.28 $4.29 $4.28 $4.28 8,520,989
06/12/2024 $4.25 $4.29 $4.25 $4.29 12,345
05/12/2024 $4.26 $4.27 $4.26 $4.27 326
04/12/2024 $4.26 $4.27 $4.25 $4.27 68,183
03/12/2024 $4.25 $4.26 $4.25 $4.26 53,547
02/12/2024 $4.25 $4.27 $4.24 $4.27 240,294
29/11/2024 $4.26 $4.26 $4.26 $4.26 3,612
28/11/2024 $4.24 $4.26 $4.24 $4.25 5,906
27/11/2024 $4.24 $4.25 $4.24 $4.24 12,330
26/11/2024 $4.22 $4.24 $4.21 $4.23 5,454
25/11/2024 $4.22 $4.24 $4.22 $4.24 3,315
22/11/2024 $4.21 $4.21 $4.20 $4.21 2,619
21/11/2024 $4.21 $4.21 $4.21 $4.21 86,708
20/11/2024 $4.20 $4.20 $4.19 $4.20 213,122
19/11/2024 $4.19 $4.20 $4.18 $4.20 393,738
18/11/2024 $4.18 $4.21 $4.17 $4.17 750,847
15/11/2024 $4.22 $4.22 $4.17 $4.20 3,947
14/11/2024 $4.20 $4.20 $4.19 $4.20 3,926
13/11/2024 $4.31 $4.32 $4.31 $4.31 18,453
12/11/2024 $4.33 $4.33 $4.31 $4.31 5,185
11/11/2024 $4.34 $4.34 $4.34 $4.34 10,235
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

Market data

Select a section