iShares II iSh Jpm Esg $Em Bone ETF-A
(EMSA)
Sector: n/a
Historic Prices - up to 10 years
|
16/07/2025
|
$5.84
|
$5.85
|
$5.83
|
$5.83
|
138,462
|
|
15/07/2025
|
$5.86
|
$5.87
|
$5.84
|
$5.84
|
25,131
|
|
14/07/2025
|
$5.85
|
$5.89
|
$5.85
|
$5.86
|
123,715
|
|
11/07/2025
|
$5.87
|
$5.88
|
$5.85
|
$5.86
|
109,112
|
|
10/07/2025
|
$5.89
|
$5.89
|
$5.88
|
$5.89
|
47,587
|
|
09/07/2025
|
$5.86
|
$5.87
|
$5.86
|
$5.87
|
54,978
|
|
08/07/2025
|
$5.87
|
$5.87
|
$5.86
|
$5.86
|
118,654
|
|
07/07/2025
|
$5.90
|
$5.93
|
$5.87
|
$5.87
|
116,641
|
|
04/07/2025
|
$5.90
|
$5.90
|
$5.87
|
$5.90
|
4,301
|
|
03/07/2025
|
$5.90
|
$5.91
|
$5.90
|
$5.90
|
26,566
|
|
02/07/2025
|
$5.93
|
$5.93
|
$5.88
|
$5.89
|
73,130
|
|
01/07/2025
|
$5.92
|
$5.92
|
$5.89
|
$5.89
|
280,715
|
|
30/06/2025
|
$5.87
|
$5.89
|
$5.86
|
$5.87
|
265,157
|
|
27/06/2025
|
$5.82
|
$5.86
|
$5.82
|
$5.85
|
821
|
|
26/06/2025
|
$5.85
|
$5.85
|
$5.85
|
$5.85
|
67,283
|
|
25/06/2025
|
$5.81
|
$5.85
|
$5.81
|
$5.83
|
45,899
|
|
24/06/2025
|
$5.82
|
$5.84
|
$5.82
|
$5.84
|
57,867
|
|
23/06/2025
|
$5.80
|
$5.82
|
$5.76
|
$5.82
|
17,805
|
|
20/06/2025
|
$5.79
|
$5.80
|
$5.78
|
$5.80
|
256,837
|
|
19/06/2025
|
$5.78
|
$5.78
|
$5.78
|
$5.78
|
2,098
|
|
18/06/2025
|
$5.80
|
$5.80
|
$5.79
|
$5.79
|
8,362
|
|
17/06/2025
|
$5.80
|
$5.80
|
$5.79
|
$5.80
|
820
|
|
16/06/2025
|
$5.79
|
$5.81
|
$5.79
|
$5.80
|
36,300
|
|
13/06/2025
|
$5.79
|
$5.81
|
$5.79
|
$5.79
|
2,816
|
|
12/06/2025
|
$5.81
|
$5.82
|
$5.80
|
$5.80
|
84,430
|
|
11/06/2025
|
$5.79
|
$5.81
|
$5.78
|
$5.81
|
4,601
|
|
10/06/2025
|
$5.79
|
$5.79
|
$5.77
|
$5.77
|
16,660
|
|
09/06/2025
|
$5.76
|
$5.79
|
$5.76
|
$5.77
|
4,243
|
|
06/06/2025
|
$5.76
|
$5.78
|
$5.75
|
$5.75
|
21,854
|
|
05/06/2025
|
$5.78
|
$5.78
|
$5.77
|
$5.77
|
11,371
|
|
04/06/2025
|
$5.76
|
$5.78
|
$5.76
|
$5.78
|
17,607
|
|
03/06/2025
|
$5.74
|
$5.77
|
$5.74
|
$5.76
|
9,051
|
|
02/06/2025
|
$5.75
|
$5.75
|
$5.72
|
$5.72
|
11,049
|
|
30/05/2025
|
$5.74
|
$5.75
|
$5.74
|
$5.75
|
70,623
|
|
29/05/2025
|
$5.73
|
$5.74
|
$5.72
|
$5.73
|
9,968
|
|
28/05/2025
|
$5.73
|
$5.73
|
$5.71
|
$5.71
|
527,462
|
|
27/05/2025
|
$5.76
|
$5.76
|
$5.72
|
$5.74
|
1,039,605
|
|
26/05/2025
|
$5.70
|
$5.72
|
$5.69
|
$5.69
|
4,027
|
|
23/05/2025
|
$5.70
|
$5.71
|
$5.69
|
$5.69
|
51,163
|
|
22/05/2025
|
$5.69
|
$5.70
|
$5.67
|
$5.70
|
102,973
|
|
21/05/2025
|
$5.72
|
$5.74
|
$5.70
|
$5.70
|
78,282
|
|
20/05/2025
|
$5.73
|
$5.74
|
$5.71
|
$5.74
|
5,968
|
|
19/05/2025
|
$5.70
|
$5.73
|
$5.70
|
$5.72
|
129,047
|
|
16/05/2025
|
$5.74
|
$5.76
|
$5.73
|
$5.72
|
92,983
|
|
15/05/2025
|
$5.71
|
$5.72
|
$5.70
|
$5.72
|
10,289
|
|
14/05/2025
|
$5.73
|
$5.76
|
$5.71
|
$5.71
|
85,577
|
|
13/05/2025
|
$5.72
|
$5.74
|
$5.70
|
$5.72
|
21,521
|
|
12/05/2025
|
$5.71
|
$5.73
|
$5.71
|
$5.73
|
26,760
|
|
09/05/2025
|
$5.69
|
$5.72
|
$5.68
|
$5.70
|
57,449
|
|
08/05/2025
|
$5.72
|
$5.72
|
$5.70
|
$5.70
|
35,478
|
|
07/05/2025
|
$5.70
|
$5.71
|
$5.62
|
$5.69
|
7,533
|
|
06/05/2025
|
$5.65
|
$5.69
|
$5.65
|
$5.68
|
88,422
|
|
05/05/2025
|
$5.71
|
$5.71
|
$5.69
|
$5.69
|
17,145
|
|
02/05/2025
|
$5.71
|
$5.71
|
$5.69
|
$5.69
|
17,145
|
|
01/05/2025
|
$5.71
|
$5.72
|
$5.69
|
$5.69
|
9,084
|
|
30/04/2025
|
$5.72
|
$5.72
|
$5.68
|
$5.69
|
34,843
|
|
29/04/2025
|
$5.72
|
$5.72
|
$5.71
|
$5.71
|
8,600
|
|
28/04/2025
|
$5.74
|
$5.74
|
$5.69
|
$5.69
|
41,639
|
|
25/04/2025
|
$5.69
|
$5.70
|
$5.69
|
$5.70
|
27,551
|
|
24/04/2025
|
$5.64
|
$5.67
|
$5.64
|
$5.66
|
169,291
|
|
23/04/2025
|
$5.66
|
$5.69
|
$5.64
|
$5.64
|
267,328
|
|
22/04/2025
|
$5.59
|
$5.62
|
$5.59
|
$5.61
|
58,490
|
|
21/04/2025
|
$5.61
|
$5.62
|
$5.61
|
$5.62
|
20,866
|
|
18/04/2025
|
$5.61
|
$5.62
|
$5.61
|
$5.62
|
20,866
|
|
17/04/2025
|
$5.61
|
$5.62
|
$5.61
|
$5.62
|
20,866
|
|
16/04/2025
|
$5.59
|
$5.62
|
$5.59
|
$5.62
|
15,732
|
|
15/04/2025
|
$5.61
|
$5.61
|
$5.60
|
$5.59
|
49,675
|
|
14/04/2025
|
$5.53
|
$5.61
|
$5.53
|
$5.60
|
57,910
|
|
11/04/2025
|
$5.54
|
$5.54
|
$5.45
|
$5.46
|
92,417
|
|
10/04/2025
|
$5.65
|
$5.65
|
$5.52
|
$5.52
|
24,155
|
|
09/04/2025
|
$5.49
|
$5.49
|
$5.42
|
$5.42
|
15,349
|
|
08/04/2025
|
$5.57
|
$5.59
|
$5.55
|
$5.56
|
79,085
|
|
07/04/2025
|
$5.57
|
$5.60
|
$5.55
|
$5.55
|
378,201
|
|
04/04/2025
|
$5.67
|
$5.68
|
$5.63
|
$5.63
|
127,163
|
|
03/04/2025
|
$5.70
|
$5.70
|
$5.70
|
$5.70
|
6,195
|
|
02/04/2025
|
$5.71
|
$5.72
|
$5.71
|
$5.71
|
96,008
|
|
01/04/2025
|
$5.70
|
$5.71
|
$5.70
|
$5.71
|
140,824
|
|
31/03/2025
|
$5.68
|
$5.69
|
$5.67
|
$5.67
|
18,598
|
|
28/03/2025
|
$5.68
|
$5.69
|
$5.67
|
$5.67
|
5,942
|
|
27/03/2025
|
$5.72
|
$5.72
|
$5.68
|
$5.69
|
15,323
|
|
26/03/2025
|
$5.71
|
$5.72
|
$5.69
|
$5.69
|
11,456
|
|
25/03/2025
|
$5.71
|
$5.71
|
$5.71
|
$5.71
|
2,205
|
|
24/03/2025
|
$5.72
|
$5.73
|
$5.71
|
$5.70
|
6,200
|
|
21/03/2025
|
$5.73
|
$5.74
|
$5.72
|
$5.72
|
144,438
|
|
20/03/2025
|
$5.75
|
$5.75
|
$5.74
|
$5.75
|
7,311
|
|
19/03/2025
|
$5.71
|
$5.73
|
$5.71
|
$5.73
|
83,153
|
|
18/03/2025
|
$5.71
|
$5.72
|
$5.70
|
$5.72
|
26,579
|
|
17/03/2025
|
$5.69
|
$5.72
|
$5.69
|
$5.72
|
20,415
|
|
14/03/2025
|
$5.70
|
$5.71
|
$5.69
|
$5.69
|
11,762
|
|
13/03/2025
|
$5.70
|
$5.70
|
$5.69
|
$5.69
|
8,287
|
|
12/03/2025
|
$5.72
|
$5.72
|
$5.70
|
$5.70
|
12,810
|
|
11/03/2025
|
$5.72
|
$5.72
|
$5.69
|
$5.69
|
14,038
|
|
10/03/2025
|
$5.72
|
$5.72
|
$5.71
|
$5.71
|
3,422
|
|
07/03/2025
|
$5.69
|
$5.72
|
$5.69
|
$5.72
|
7,740
|
|
06/03/2025
|
$5.72
|
$5.73
|
$5.70
|
$5.70
|
412,471
|
|
05/03/2025
|
$5.74
|
$5.75
|
$5.73
|
$5.73
|
26,318
|
|
04/03/2025
|
$5.74
|
$5.74
|
$5.72
|
$5.72
|
809
|
|
03/03/2025
|
$5.73
|
$5.75
|
$5.73
|
$5.75
|
13,191
|
|
28/02/2025
|
$5.73
|
$5.74
|
$5.72
|
$5.74
|
51,596
|
|
27/02/2025
|
$5.72
|
$5.73
|
$5.72
|
$5.73
|
142,260
|
|
26/02/2025
|
$5.71
|
$5.74
|
$5.71
|
$5.74
|
7,457
|
|
25/02/2025
|
$5.70
|
$5.71
|
$5.69
|
$5.69
|
146,332
|
|
24/02/2025
|
$5.71
|
$5.71
|
$5.67
|
$5.68
|
71,504
|
|
21/02/2025
|
$5.67
|
$5.69
|
$5.67
|
$5.69
|
1,648
|
|
20/02/2025
|
$5.67
|
$5.67
|
$5.66
|
$5.67
|
7,689
|
|
19/02/2025
|
$5.65
|
$5.66
|
$5.65
|
$5.64
|
3,301
|
|
18/02/2025
|
$5.68
|
$5.68
|
$5.67
|
$5.67
|
1,431,888
|
|
17/02/2025
|
$5.68
|
$5.70
|
$5.68
|
$5.70
|
4,520
|
|
14/02/2025
|
$5.67
|
$5.69
|
$5.67
|
$5.68
|
1,920
|
|
13/02/2025
|
$5.66
|
$5.67
|
$5.64
|
$5.66
|
14,051
|
|
12/02/2025
|
$5.65
|
$5.65
|
$5.61
|
$5.61
|
20,322
|
|
11/02/2025
|
$5.65
|
$5.66
|
$5.64
|
$5.64
|
9,569
|
|
10/02/2025
|
$5.64
|
$5.68
|
$5.64
|
$5.66
|
541,279
|
|
07/02/2025
|
$5.68
|
$5.70
|
$5.67
|
$5.67
|
46,624
|
|
06/02/2025
|
$5.69
|
$5.69
|
$5.68
|
$5.69
|
20,686
|
|
05/02/2025
|
$5.66
|
$5.69
|
$5.66
|
$5.69
|
21,452
|
|
04/02/2025
|
$5.61
|
$5.66
|
$5.61
|
$5.64
|
35,582
|
|
03/02/2025
|
$5.64
|
$5.64
|
$5.62
|
$5.64
|
31,692
|
|
31/01/2025
|
$5.64
|
$5.66
|
$5.64
|
$5.66
|
14,091
|
|
30/01/2025
|
$5.64
|
$5.66
|
$5.63
|
$5.63
|
243,115
|
|
29/01/2025
|
$5.64
|
$5.64
|
$5.63
|
$5.64
|
9,843
|
|
28/01/2025
|
$5.62
|
$5.63
|
$5.62
|
$5.63
|
11,488
|
|
27/01/2025
|
$5.62
|
$5.63
|
$5.62
|
$5.62
|
5,906
|
|
24/01/2025
|
$5.61
|
$5.62
|
$5.61
|
$5.61
|
17,619
|
|
23/01/2025
|
$5.60
|
$5.61
|
$5.59
|
$5.61
|
16,372
|
|
22/01/2025
|
$5.63
|
$5.63
|
$5.62
|
$5.61
|
44,903
|
|
21/01/2025
|
$5.60
|
$5.62
|
$5.60
|
$5.59
|
57,179
|
|
20/01/2025
|
$5.58
|
$5.61
|
$5.57
|
$5.59
|
20,134
|
|
17/01/2025
|
$5.57
|
$5.60
|
$5.57
|
$5.58
|
255,217
|