Market data

Select a section

iShares II iSh Jpm Esg $Em Bone ETF-D

(EMES)
Sector: n/a
$4.20
$0.01 0.21
Last updated: 16:53:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section