iShares II iSh Jpm Esg $Em Bone ETF-D
(EMES)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$4.55
|
$4.55
|
$4.55
|
$4.55
|
6,028
|
|
30/10/2025
|
$4.53
|
$4.55
|
$4.53
|
$4.55
|
19,600
|
|
29/10/2025
|
$4.57
|
$4.57
|
$4.56
|
$4.56
|
22,210
|
|
27/10/2025
|
$4.56
|
$4.56
|
$4.55
|
$4.56
|
4,755
|
|
24/10/2025
|
$4.53
|
$4.53
|
$4.52
|
$4.53
|
29,346
|
|
23/10/2025
|
$4.54
|
$4.54
|
$4.51
|
$4.52
|
12,135
|
|
22/10/2025
|
$4.53
|
$4.53
|
$4.52
|
$4.52
|
27,726
|
|
21/10/2025
|
$4.53
|
$4.54
|
$4.52
|
$4.54
|
9,683
|
|
20/10/2025
|
$4.53
|
$4.53
|
$4.50
|
$4.52
|
16,335
|
|
17/10/2025
|
$4.50
|
$4.50
|
$4.49
|
$4.50
|
3,694
|
|
16/10/2025
|
$4.50
|
$4.52
|
$4.50
|
$4.50
|
35,404
|
|
15/10/2025
|
$4.47
|
$4.50
|
$4.47
|
$4.50
|
6,816
|
|
14/10/2025
|
$4.49
|
$4.50
|
$4.47
|
$4.48
|
5,915
|
|
13/10/2025
|
$4.47
|
$4.47
|
$4.44
|
$4.47
|
10,628
|
|
10/10/2025
|
$4.50
|
$4.50
|
$4.45
|
$4.46
|
22,445
|
|
09/10/2025
|
$4.50
|
$4.50
|
$4.47
|
$4.47
|
19,029
|
|
08/10/2025
|
$4.47
|
$4.48
|
$4.44
|
$4.48
|
18,010
|
|
07/10/2025
|
$4.49
|
$4.49
|
$4.47
|
$4.47
|
14,038
|
|
06/10/2025
|
$4.47
|
$4.49
|
$4.47
|
$4.47
|
4,844
|
|
03/10/2025
|
$4.47
|
$4.48
|
$4.47
|
$4.47
|
3,640
|
|
02/10/2025
|
$4.47
|
$4.49
|
$4.47
|
$4.47
|
5,230
|
|
01/10/2025
|
$4.45
|
$4.47
|
$4.45
|
$4.46
|
3,028
|
|
30/09/2025
|
$4.49
|
$4.49
|
$4.46
|
$4.46
|
4,305
|
|
29/09/2025
|
$4.44
|
$4.47
|
$4.44
|
$4.47
|
8,135
|
|
26/09/2025
|
$4.47
|
$4.47
|
$4.46
|
$4.46
|
1,960
|
|
25/09/2025
|
$4.48
|
$4.49
|
$4.46
|
$4.46
|
1,140,088
|
|
24/09/2025
|
$4.45
|
$4.48
|
$4.45
|
$4.47
|
69,567
|
|
23/09/2025
|
$4.47
|
$4.49
|
$4.46
|
$4.46
|
4,469
|
|
22/09/2025
|
$4.44
|
$4.47
|
$4.44
|
$4.45
|
29,699
|
|
19/09/2025
|
$4.48
|
$4.48
|
$4.44
|
$4.44
|
4,864
|
|
18/09/2025
|
$4.50
|
$4.50
|
$4.46
|
$4.46
|
5,913
|
|
17/09/2025
|
$4.48
|
$4.48
|
$4.48
|
$4.48
|
45,334
|
|
16/09/2025
|
$4.48
|
$4.50
|
$4.45
|
$4.47
|
17,154
|
|
15/09/2025
|
$4.46
|
$4.48
|
$4.46
|
$4.47
|
33,998
|
|
12/09/2025
|
$4.50
|
$4.50
|
$4.46
|
$4.46
|
284,251
|
|
11/09/2025
|
$4.48
|
$4.48
|
$4.46
|
$4.47
|
5,018
|
|
10/09/2025
|
$4.44
|
$4.45
|
$4.41
|
$4.44
|
16,317
|
|
09/09/2025
|
$4.43
|
$4.46
|
$4.43
|
$4.43
|
763,383
|
|
08/09/2025
|
$4.43
|
$4.43
|
$4.42
|
$4.43
|
11,098
|
|
05/09/2025
|
$4.44
|
$4.44
|
$4.41
|
$4.44
|
2,151
|
|
04/09/2025
|
$4.40
|
$4.42
|
$4.37
|
$4.40
|
377,205
|
|
03/09/2025
|
$4.37
|
$4.40
|
$4.37
|
$4.39
|
18,416
|
|
02/09/2025
|
$4.41
|
$4.41
|
$4.37
|
$4.37
|
2,619
|
|
01/09/2025
|
$4.39
|
$4.41
|
$4.36
|
$4.39
|
1,150
|
|
29/08/2025
|
$4.40
|
$4.40
|
$4.39
|
$4.39
|
52,960
|
|
28/08/2025
|
$4.39
|
$4.39
|
$4.38
|
$4.39
|
287,475
|
|
27/08/2025
|
$4.38
|
$4.40
|
$4.36
|
$4.36
|
6,416
|
|
26/08/2025
|
$4.38
|
$4.40
|
$4.37
|
$4.37
|
7,279
|
|
25/08/2025
|
$4.38
|
$4.40
|
$4.37
|
$4.40
|
4,661
|
|
22/08/2025
|
$4.38
|
$4.40
|
$4.37
|
$4.40
|
4,661
|
|
21/08/2025
|
$4.41
|
$4.41
|
$4.37
|
$4.37
|
42,504
|
|
20/08/2025
|
$4.38
|
$4.39
|
$4.38
|
$4.38
|
9,263
|
|
19/08/2025
|
$4.41
|
$4.41
|
$4.39
|
$4.39
|
1,031
|
|
18/08/2025
|
$4.39
|
$4.39
|
$4.38
|
$4.39
|
5,675
|
|
15/08/2025
|
$4.39
|
$4.39
|
$4.38
|
$4.38
|
559
|
|
14/08/2025
|
$4.40
|
$4.42
|
$4.39
|
$4.39
|
8,690
|
|
13/08/2025
|
$4.38
|
$4.39
|
$4.38
|
$4.39
|
3,774
|
|
12/08/2025
|
$4.38
|
$4.39
|
$4.37
|
$4.37
|
743
|
|
11/08/2025
|
$4.39
|
$4.39
|
$4.37
|
$4.37
|
235
|
|
08/08/2025
|
$4.38
|
$4.38
|
$4.34
|
$4.35
|
35,219
|
|
07/08/2025
|
$4.35
|
$4.38
|
$4.35
|
$4.36
|
342,231
|
|
06/08/2025
|
$4.35
|
$4.35
|
$4.34
|
$4.34
|
7,272
|
|
05/08/2025
|
$4.35
|
$4.37
|
$4.35
|
$4.35
|
29,982
|
|
04/08/2025
|
$4.35
|
$4.35
|
$4.33
|
$4.34
|
4,730
|
|
01/08/2025
|
$4.33
|
$4.33
|
$4.29
|
$4.33
|
7
|
|
31/07/2025
|
$4.32
|
$4.33
|
$4.32
|
$4.32
|
0
|
|
30/07/2025
|
$4.32
|
$4.35
|
$4.30
|
$4.32
|
108,094
|
|
29/07/2025
|
$4.34
|
$4.34
|
$4.31
|
$4.32
|
2,048
|
|
28/07/2025
|
$4.31
|
$4.31
|
$4.30
|
$4.30
|
153
|
|
25/07/2025
|
$4.32
|
$4.32
|
$4.30
|
$4.31
|
14,595
|
|
24/07/2025
|
$4.30
|
$4.32
|
$4.30
|
$4.30
|
1,131
|
|
23/07/2025
|
$4.29
|
$4.30
|
$4.29
|
$4.30
|
945
|
|
22/07/2025
|
$4.30
|
$4.31
|
$4.29
|
$4.30
|
55,898
|
|
21/07/2025
|
$4.30
|
$4.31
|
$4.26
|
$4.30
|
6,628
|
|
18/07/2025
|
$4.27
|
$4.28
|
$4.27
|
$4.28
|
2,934
|
|
17/07/2025
|
$4.28
|
$4.28
|
$4.26
|
$4.27
|
4,166
|
|
16/07/2025
|
$4.26
|
$4.27
|
$4.26
|
$4.26
|
37,125
|
|
15/07/2025
|
$4.25
|
$4.30
|
$4.25
|
$4.26
|
102,106
|
|
14/07/2025
|
$4.27
|
$4.27
|
$4.25
|
$4.27
|
1,411
|
|
11/07/2025
|
$4.30
|
$4.30
|
$4.28
|
$4.28
|
8,613
|
|
10/07/2025
|
$4.28
|
$4.32
|
$4.29
|
$4.29
|
1
|
|
09/07/2025
|
$4.28
|
$4.28
|
$4.25
|
$4.28
|
6,879
|
|
08/07/2025
|
$4.29
|
$4.31
|
$4.27
|
$4.27
|
259,901
|
|
07/07/2025
|
$4.30
|
$4.30
|
$4.28
|
$4.28
|
6,824
|
|
04/07/2025
|
$4.33
|
$4.33
|
$4.30
|
$4.31
|
10,999
|
|
03/07/2025
|
$4.33
|
$4.33
|
$4.30
|
$4.30
|
17,797
|
|
02/07/2025
|
$4.33
|
$4.33
|
$4.29
|
$4.29
|
19,689
|
|
01/07/2025
|
$4.32
|
$4.32
|
$4.29
|
$4.30
|
286,761
|
|
30/06/2025
|
$4.29
|
$4.29
|
$4.27
|
$4.28
|
248,360
|
|
27/06/2025
|
$4.30
|
$4.30
|
$4.24
|
$4.27
|
24,301
|
|
26/06/2025
|
$4.26
|
$4.28
|
$4.24
|
$4.27
|
44,078
|
|
25/06/2025
|
$4.29
|
$4.29
|
$4.26
|
$4.26
|
89,787
|
|
24/06/2025
|
$4.25
|
$4.26
|
$4.25
|
$4.25
|
2,473
|
|
23/06/2025
|
$4.25
|
$4.25
|
$4.22
|
$4.24
|
1,307
|
|
20/06/2025
|
$4.24
|
$4.24
|
$4.20
|
$4.23
|
13,139
|
|
19/06/2025
|
$4.25
|
$4.25
|
$4.21
|
$4.21
|
12,459
|
|
18/06/2025
|
$4.25
|
$4.25
|
$4.22
|
$4.23
|
11,186
|
|
17/06/2025
|
$4.22
|
$4.23
|
$4.22
|
$4.23
|
1,915
|
|
16/06/2025
|
$4.23
|
$4.24
|
$4.22
|
$4.23
|
63,604
|
|
13/06/2025
|
$4.24
|
$4.24
|
$4.22
|
$4.22
|
373
|
|
12/06/2025
|
$4.26
|
$4.26
|
$4.23
|
$4.24
|
81,708
|
|
11/06/2025
|
$4.22
|
$4.24
|
$4.22
|
$4.23
|
206,695
|
|
10/06/2025
|
$4.23
|
$4.23
|
$4.21
|
$4.22
|
4,511
|
|
09/06/2025
|
$4.22
|
$4.21
|
$4.18
|
$4.21
|
2
|
|
06/06/2025
|
$4.22
|
$4.22
|
$4.20
|
$4.20
|
1,775
|
|
05/06/2025
|
$4.22
|
$4.22
|
$4.21
|
$4.21
|
10,723
|
|
04/06/2025
|
$4.20
|
$4.22
|
$4.20
|
$4.21
|
1,338
|
|
03/06/2025
|
$4.19
|
$4.20
|
$4.19
|
$4.20
|
15,871
|
|
02/06/2025
|
$4.18
|
$4.19
|
$4.16
|
$4.18
|
2,947
|
|
30/05/2025
|
$4.21
|
$4.21
|
$4.19
|
$4.19
|
1,512
|
|
29/05/2025
|
$4.19
|
$4.19
|
$4.16
|
$4.19
|
83,458
|
|
28/05/2025
|
$4.17
|
$4.19
|
$4.16
|
$4.17
|
83,274
|
|
27/05/2025
|
$4.18
|
$4.18
|
$4.16
|
$4.17
|
26,311
|
|
26/05/2025
|
$4.16
|
$4.16
|
$4.15
|
$4.15
|
1,496
|
|
23/05/2025
|
$4.16
|
$4.16
|
$4.15
|
$4.15
|
1,496
|
|
22/05/2025
|
$4.17
|
$4.17
|
$4.14
|
$4.15
|
8,603
|
|
21/05/2025
|
$4.16
|
$4.19
|
$4.16
|
$4.17
|
7,517
|
|
20/05/2025
|
$4.18
|
$4.19
|
$4.17
|
$4.18
|
16,317
|
|
19/05/2025
|
$4.19
|
$4.19
|
$4.14
|
$4.17
|
31,091
|
|
16/05/2025
|
$4.19
|
$4.19
|
$4.17
|
$4.17
|
7,478
|
|
15/05/2025
|
$4.19
|
$4.19
|
$4.16
|
$4.17
|
5,453
|
|
14/05/2025
|
$4.31
|
$4.33
|
$4.30
|
$4.30
|
4,808
|
|
13/05/2025
|
$4.31
|
$4.31
|
$4.27
|
$4.31
|
509
|
|
12/05/2025
|
$4.30
|
$4.31
|
$4.27
|
$4.30
|
88,958
|
|
09/05/2025
|
$4.29
|
$4.30
|
$4.28
|
$4.28
|
8,379
|
|
08/05/2025
|
$4.31
|
$4.31
|
$4.28
|
$4.28
|
19,079
|
|
07/05/2025
|
$4.28
|
$4.30
|
$4.26
|
$4.29
|
10,131
|
|
06/05/2025
|
$4.26
|
$4.28
|
$4.26
|
$4.26
|
25,553
|
|
05/05/2025
|
$4.30
|
$4.31
|
$4.27
|
$4.27
|
1,900
|
|
02/05/2025
|
$4.30
|
$4.31
|
$4.27
|
$4.27
|
1,900
|