iShares II iSh Jpm Esg $Em Bone ETF-D

(EMES)
Sector: n/a
$4.22
$0.01 0.29
Last updated: 12:20:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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