iShares II iSh Jpm Esg $Em Bone ETF-A
(EMSA)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$5.57
|
$5.60
|
$5.57
|
$5.58
|
255,217
|
|
16/01/2025
|
$5.58
|
$5.59
|
$5.58
|
$5.58
|
1,126
|
|
15/01/2025
|
$5.52
|
$5.59
|
$5.52
|
$5.58
|
634,645
|
|
14/01/2025
|
$5.52
|
$5.53
|
$5.52
|
$5.53
|
35,427
|
|
13/01/2025
|
$5.51
|
$5.52
|
$5.51
|
$5.51
|
96,527
|
|
10/01/2025
|
$5.55
|
$5.55
|
$5.51
|
$5.53
|
22,162
|
|
09/01/2025
|
$5.58
|
$5.58
|
$5.55
|
$5.57
|
11,044
|
|
08/01/2025
|
$5.54
|
$5.55
|
$5.53
|
$5.53
|
26,882
|
|
07/01/2025
|
$5.57
|
$5.58
|
$5.54
|
$5.56
|
6,793
|
|
06/01/2025
|
$5.56
|
$5.58
|
$5.56
|
$5.56
|
61,684
|
|
03/01/2025
|
$5.57
|
$5.58
|
$5.56
|
$5.56
|
17,134
|
|
02/01/2025
|
$5.55
|
$5.57
|
$5.54
|
$5.54
|
14,248
|
|
01/01/2025
|
$5.56
|
$5.57
|
$5.53
|
$5.56
|
549,661
|
|
31/12/2024
|
$5.56
|
$5.57
|
$5.56
|
$5.56
|
533,161
|
|
30/12/2024
|
$5.55
|
$5.56
|
$5.54
|
$5.55
|
67,615
|
|
27/12/2024
|
$5.55
|
$5.56
|
$5.54
|
$5.55
|
25,763
|
|
26/12/2024
|
$5.51
|
$5.55
|
$5.51
|
$5.55
|
11,000
|
|
25/12/2024
|
$5.51
|
$5.55
|
$5.51
|
$5.55
|
11,000
|
|
24/12/2024
|
$5.51
|
$5.55
|
$5.51
|
$5.55
|
11,000
|
|
23/12/2024
|
$5.58
|
$5.58
|
$5.55
|
$5.55
|
9,575
|
|
20/12/2024
|
$5.55
|
$5.56
|
$5.50
|
$5.56
|
6,527
|
|
19/12/2024
|
$5.56
|
$5.56
|
$5.53
|
$5.53
|
8,342
|
|
18/12/2024
|
$5.62
|
$5.64
|
$5.62
|
$5.63
|
32,185
|
|
17/12/2024
|
$5.60
|
$5.63
|
$5.60
|
$5.61
|
21,230
|
|
16/12/2024
|
$5.62
|
$5.64
|
$5.62
|
$5.62
|
24,716
|
|
13/12/2024
|
$5.67
|
$5.67
|
$5.62
|
$5.62
|
69,992
|
|
12/12/2024
|
$5.67
|
$5.68
|
$5.67
|
$5.68
|
16,368
|
|
11/12/2024
|
$5.68
|
$5.70
|
$5.68
|
$5.68
|
55,925
|
|
10/12/2024
|
$5.69
|
$5.69
|
$5.68
|
$5.68
|
1,744,407
|
|
09/12/2024
|
$5.71
|
$5.71
|
$5.69
|
$5.68
|
14,287
|
|
06/12/2024
|
$5.68
|
$5.71
|
$5.68
|
$5.69
|
43,009
|
|
05/12/2024
|
$5.67
|
$5.69
|
$5.67
|
$5.68
|
76,685
|
|
04/12/2024
|
$5.66
|
$5.68
|
$5.65
|
$5.68
|
84,946
|
|
03/12/2024
|
$5.68
|
$5.68
|
$5.65
|
$5.65
|
208,068
|
|
02/12/2024
|
$5.66
|
$5.66
|
$5.64
|
$5.66
|
127,869
|
|
29/11/2024
|
$5.65
|
$5.67
|
$5.65
|
$5.66
|
13,284
|
|
28/11/2024
|
$5.65
|
$5.66
|
$5.65
|
$5.65
|
4,208
|
|
27/11/2024
|
$5.63
|
$5.65
|
$5.63
|
$5.65
|
58,818
|
|
26/11/2024
|
$5.62
|
$5.63
|
$5.62
|
$5.62
|
137,925
|
|
25/11/2024
|
$5.58
|
$5.63
|
$5.58
|
$5.63
|
8,930
|
|
22/11/2024
|
$5.60
|
$5.60
|
$5.59
|
$5.59
|
6,005
|
|
21/11/2024
|
$5.59
|
$5.60
|
$5.59
|
$5.59
|
3,562
|
|
20/11/2024
|
$5.55
|
$5.59
|
$5.55
|
$5.58
|
27,400
|
|
19/11/2024
|
$5.58
|
$5.58
|
$5.57
|
$5.58
|
170,429
|
|
18/11/2024
|
$5.56
|
$5.56
|
$5.55
|
$5.55
|
8,779
|
|
15/11/2024
|
$5.55
|
$5.58
|
$5.54
|
$5.58
|
2,767,211
|
|
14/11/2024
|
$5.58
|
$5.59
|
$5.58
|
$5.58
|
43,900
|
|
13/11/2024
|
$5.59
|
$5.61
|
$5.58
|
$5.58
|
4,377
|
|
12/11/2024
|
$5.61
|
$5.61
|
$5.59
|
$5.59
|
17,458
|
|
11/11/2024
|
$5.62
|
$5.63
|
$5.62
|
$5.63
|
1,322
|
|
08/11/2024
|
$5.63
|
$5.65
|
$5.62
|
$5.63
|
264,804
|
|
07/11/2024
|
$5.57
|
$5.61
|
$5.57
|
$5.61
|
10,827
|
|
06/11/2024
|
$5.54
|
$5.55
|
$5.51
|
$5.55
|
15,365
|
|
05/11/2024
|
$5.55
|
$5.56
|
$5.55
|
$5.55
|
37,600
|
|
04/11/2024
|
$5.57
|
$5.59
|
$5.56
|
$5.56
|
27,737
|
|
01/11/2024
|
$5.57
|
$5.57
|
$5.55
|
$5.55
|
77,723
|
|
31/10/2024
|
$5.58
|
$5.59
|
$5.58
|
$5.58
|
237,873
|
|
30/10/2024
|
$5.63
|
$5.63
|
$5.59
|
$5.61
|
193,719
|
|
29/10/2024
|
$5.56
|
$5.59
|
$5.56
|
$5.57
|
333,123
|
|
28/10/2024
|
$5.61
|
$5.61
|
$5.58
|
$5.59
|
49,615
|
|
25/10/2024
|
$5.61
|
$5.61
|
$5.59
|
$5.59
|
594,659
|
|
24/10/2024
|
$5.60
|
$5.61
|
$5.50
|
$5.56
|
11,799
|
|
23/10/2024
|
$5.59
|
$5.59
|
$5.56
|
$5.56
|
5,346
|
|
22/10/2024
|
$5.59
|
$5.60
|
$5.58
|
$5.58
|
243,351
|
|
21/10/2024
|
$5.64
|
$5.65
|
$5.61
|
$5.61
|
81,449
|
|
18/10/2024
|
$5.65
|
$5.66
|
$5.65
|
$5.66
|
42,055
|
|
17/10/2024
|
$5.68
|
$5.68
|
$5.66
|
$5.66
|
6,727
|
|
16/10/2024
|
$5.66
|
$5.67
|
$5.66
|
$5.67
|
30,552
|
|
15/10/2024
|
$5.66
|
$5.66
|
$5.65
|
$5.65
|
37,021
|
|
14/10/2024
|
$5.64
|
$5.64
|
$5.63
|
$5.64
|
9,651
|
|
11/10/2024
|
$5.67
|
$5.67
|
$5.63
|
$5.65
|
10,794
|
|
10/10/2024
|
$5.68
|
$5.68
|
$5.63
|
$5.64
|
9,809
|
|
09/10/2024
|
$5.65
|
$5.66
|
$5.64
|
$5.64
|
5,679
|
|
08/10/2024
|
$5.63
|
$5.65
|
$5.63
|
$5.64
|
14,722
|
|
07/10/2024
|
$5.67
|
$5.67
|
$5.65
|
$5.65
|
28,165
|
|
04/10/2024
|
$5.69
|
$5.70
|
$5.67
|
$5.67
|
21,860
|
|
03/10/2024
|
$5.68
|
$5.71
|
$5.68
|
$5.69
|
3,744
|
|
02/10/2024
|
$5.72
|
$5.75
|
$5.71
|
$5.71
|
8,641,278
|
|
01/10/2024
|
$5.72
|
$5.73
|
$5.71
|
$5.73
|
24,723
|
|
30/09/2024
|
$5.69
|
$5.71
|
$5.69
|
$5.71
|
284,218
|
|
27/09/2024
|
$5.70
|
$5.71
|
$5.70
|
$5.71
|
3,127
|
|
26/09/2024
|
$5.70
|
$5.70
|
$5.68
|
$5.68
|
234,763
|
|
25/09/2024
|
$5.69
|
$5.70
|
$5.68
|
$5.68
|
213,191
|
|
24/09/2024
|
$5.69
|
$5.70
|
$5.68
|
$5.70
|
13,513
|
|
23/09/2024
|
$5.67
|
$5.71
|
$5.67
|
$5.70
|
16,112
|
|
20/09/2024
|
$5.72
|
$5.73
|
$5.69
|
$5.69
|
2,781
|
|
19/09/2024
|
$5.72
|
$5.72
|
$5.71
|
$5.72
|
22,525
|
|
18/09/2024
|
$5.68
|
$5.72
|
$5.68
|
$5.70
|
9,794
|
|
17/09/2024
|
$5.72
|
$5.73
|
$5.72
|
$5.72
|
3,091
|
|
16/09/2024
|
$5.68
|
$5.71
|
$5.68
|
$5.71
|
23,292
|
|
13/09/2024
|
$5.68
|
$5.68
|
$5.68
|
$5.65
|
16,206
|
|
12/09/2024
|
$5.66
|
$5.66
|
$5.65
|
$5.65
|
2,038
|
|
11/09/2024
|
$5.64
|
$5.64
|
$5.62
|
$5.64
|
110,959
|
|
10/09/2024
|
$5.59
|
$5.64
|
$5.59
|
$5.64
|
17,824
|
|
09/09/2024
|
$5.62
|
$5.63
|
$5.61
|
$5.62
|
45,795
|
|
06/09/2024
|
$5.63
|
$5.64
|
$5.62
|
$5.62
|
247,386
|
|
05/09/2024
|
$5.62
|
$5.63
|
$5.61
|
$5.61
|
3,157
|
|
04/09/2024
|
$5.59
|
$5.61
|
$5.59
|
$5.61
|
199,993
|
|
03/09/2024
|
$5.61
|
$5.61
|
$5.59
|
$5.60
|
23,832
|
|
02/09/2024
|
$5.60
|
$5.61
|
$5.59
|
$5.60
|
14,128
|
|
30/08/2024
|
$5.56
|
$5.61
|
$5.56
|
$5.60
|
51,234
|
|
29/08/2024
|
$5.61
|
$5.62
|
$5.59
|
$5.59
|
247,292
|
|
28/08/2024
|
$5.61
|
$5.61
|
$5.60
|
$5.61
|
10,759
|
|
27/08/2024
|
$5.62
|
$5.65
|
$5.60
|
$5.60
|
12,725
|
|
26/08/2024
|
$5.61
|
$5.61
|
$5.58
|
$5.58
|
15,532
|
|
23/08/2024
|
$5.61
|
$5.61
|
$5.58
|
$5.58
|
15,532
|
|
22/08/2024
|
$5.61
|
$5.61
|
$5.58
|
$5.58
|
15,532
|
|
21/08/2024
|
$5.60
|
$5.60
|
$5.59
|
$5.60
|
16,425
|
|
20/08/2024
|
$5.59
|
$5.60
|
$5.58
|
$5.59
|
101,763
|
|
19/08/2024
|
$5.58
|
$5.58
|
$5.57
|
$5.55
|
14,063
|
|
16/08/2024
|
$5.58
|
$5.58
|
$5.55
|
$5.55
|
145,129
|
|
15/08/2024
|
$5.54
|
$5.54
|
$5.54
|
$5.54
|
450
|
|
14/08/2024
|
$5.56
|
$5.56
|
$5.53
|
$5.55
|
58,859
|
|
13/08/2024
|
$5.50
|
$5.53
|
$5.50
|
$5.53
|
8,657
|
|
12/08/2024
|
$5.51
|
$5.51
|
$5.50
|
$5.51
|
11,319
|
|
09/08/2024
|
$5.49
|
$5.50
|
$5.49
|
$5.50
|
16,941
|
|
08/08/2024
|
$5.48
|
$5.48
|
$5.47
|
$5.48
|
12,258
|
|
07/08/2024
|
$5.48
|
$5.48
|
$5.48
|
$5.48
|
44,391
|
|
06/08/2024
|
$5.46
|
$5.47
|
$5.46
|
$5.46
|
329,574
|
|
05/08/2024
|
$5.47
|
$5.48
|
$5.46
|
$5.46
|
53,777
|
|
02/08/2024
|
$5.48
|
$5.51
|
$5.47
|
$5.49
|
11,375
|
|
01/08/2024
|
$5.48
|
$5.50
|
$5.48
|
$5.47
|
7,190
|
|
31/07/2024
|
$5.46
|
$5.48
|
$5.46
|
$5.48
|
97,831
|
|
30/07/2024
|
$5.45
|
$5.45
|
$5.43
|
$5.43
|
4,766
|
|
29/07/2024
|
$5.45
|
$5.45
|
$5.44
|
$5.45
|
28,637
|
|
26/07/2024
|
$5.42
|
$5.44
|
$5.42
|
$5.43
|
7,697
|
|
25/07/2024
|
$5.38
|
$5.43
|
$5.38
|
$5.43
|
4,142
|
|
24/07/2024
|
$5.43
|
$5.44
|
$5.42
|
$5.43
|
1,530
|
|
23/07/2024
|
$5.43
|
$5.44
|
$5.42
|
$5.44
|
21,136
|
|
22/07/2024
|
$5.43
|
$5.43
|
$5.43
|
$5.43
|
1,053
|
|
19/07/2024
|
$5.43
|
$5.43
|
$5.41
|
$5.41
|
17,016
|
|
18/07/2024
|
$5.44
|
$5.44
|
$5.43
|
$5.43
|
30,673
|