iShares II iSh Jpm Esg $Em Bone ETF-A
(EMSA)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$6.24
|
$6.25
|
$6.23
|
$6.23
|
650,700
|
|
30/10/2025
|
$6.24
|
$6.24
|
$6.22
|
$6.22
|
82,528
|
|
29/10/2025
|
$6.25
|
$6.26
|
$6.25
|
$6.25
|
87,632
|
|
28/10/2025
|
$6.25
|
$6.26
|
$6.25
|
$6.26
|
46,180
|
|
27/10/2025
|
$6.25
|
$6.25
|
$6.24
|
$6.25
|
6,654
|
|
24/10/2025
|
$6.20
|
$6.23
|
$6.19
|
$6.20
|
136,590
|
|
23/10/2025
|
$6.19
|
$6.20
|
$6.18
|
$6.19
|
60,735
|
|
22/10/2025
|
$6.21
|
$6.21
|
$6.19
|
$6.19
|
1,304
|
|
21/10/2025
|
$6.20
|
$6.22
|
$6.20
|
$6.22
|
3,526,458
|
|
20/10/2025
|
$6.18
|
$6.20
|
$6.17
|
$6.19
|
36,460
|
|
17/10/2025
|
$6.16
|
$6.17
|
$6.16
|
$6.16
|
90,042
|
|
16/10/2025
|
$6.17
|
$6.18
|
$6.17
|
$6.17
|
12,044
|
|
15/10/2025
|
$6.15
|
$6.17
|
$6.15
|
$6.17
|
3,370,053
|
|
14/10/2025
|
$6.11
|
$6.15
|
$6.11
|
$6.14
|
36,693
|
|
13/10/2025
|
$6.11
|
$6.13
|
$6.11
|
$6.13
|
14,027
|
|
10/10/2025
|
$6.15
|
$6.15
|
$6.11
|
$6.11
|
23,492
|
|
09/10/2025
|
$6.14
|
$6.15
|
$6.12
|
$6.13
|
10,225
|
|
08/10/2025
|
$6.12
|
$6.14
|
$6.12
|
$6.14
|
70,937
|
|
07/10/2025
|
$6.13
|
$6.13
|
$6.12
|
$6.12
|
41,396
|
|
06/10/2025
|
$6.13
|
$6.14
|
$6.13
|
$6.13
|
27,414
|
|
03/10/2025
|
$6.14
|
$6.14
|
$6.13
|
$6.14
|
165,437
|
|
02/10/2025
|
$6.13
|
$6.14
|
$6.12
|
$6.12
|
31,837
|
|
01/10/2025
|
$6.11
|
$6.13
|
$6.11
|
$6.12
|
27,846
|
|
30/09/2025
|
$6.12
|
$6.13
|
$6.12
|
$6.12
|
20,407
|
|
29/09/2025
|
$6.13
|
$6.13
|
$6.12
|
$6.13
|
10,160
|
|
26/09/2025
|
$6.09
|
$6.12
|
$6.09
|
$6.11
|
12,478
|
|
25/09/2025
|
$6.13
|
$6.13
|
$6.11
|
$6.11
|
18,133
|
|
24/09/2025
|
$6.11
|
$6.14
|
$6.11
|
$6.13
|
3,411
|
|
23/09/2025
|
$6.12
|
$6.13
|
$6.12
|
$6.13
|
42,949
|
|
22/09/2025
|
$6.09
|
$6.13
|
$6.09
|
$6.11
|
309,359
|
|
19/09/2025
|
$6.15
|
$6.10
|
$6.09
|
$6.09
|
154
|
|
18/09/2025
|
$6.15
|
$6.15
|
$6.11
|
$6.11
|
1,949
|
|
17/09/2025
|
$6.14
|
$6.15
|
$6.14
|
$6.14
|
10,900
|
|
16/09/2025
|
$6.14
|
$6.14
|
$6.13
|
$6.13
|
66,324
|
|
15/09/2025
|
$6.12
|
$6.13
|
$6.11
|
$6.13
|
62,271
|
|
12/09/2025
|
$6.11
|
$6.14
|
$6.11
|
$6.11
|
34,965
|
|
11/09/2025
|
$6.13
|
$6.13
|
$6.13
|
$6.13
|
11
|
|
10/09/2025
|
$6.07
|
$6.10
|
$6.05
|
$6.10
|
7,339
|
|
09/09/2025
|
$6.08
|
$6.08
|
$6.07
|
$6.07
|
7,628
|
|
08/09/2025
|
$6.07
|
$6.08
|
$6.06
|
$6.08
|
22,440
|
|
05/09/2025
|
$6.04
|
$6.09
|
$6.03
|
$6.07
|
27,440
|
|
04/09/2025
|
$6.02
|
$6.04
|
$6.02
|
$6.04
|
61,582
|
|
03/09/2025
|
$6.00
|
$6.02
|
$5.99
|
$6.02
|
91,646
|
|
02/09/2025
|
$6.04
|
$6.04
|
$5.98
|
$5.98
|
29,036
|
|
01/09/2025
|
$6.02
|
$6.02
|
$6.01
|
$6.01
|
3,800
|
|
29/08/2025
|
$6.01
|
$6.02
|
$6.01
|
$6.02
|
113,526
|
|
28/08/2025
|
$6.00
|
$6.02
|
$6.00
|
$6.02
|
28,896
|
|
27/08/2025
|
$5.99
|
$6.00
|
$5.99
|
$5.99
|
44,563
|
|
26/08/2025
|
$6.01
|
$6.01
|
$5.98
|
$5.99
|
215,762
|
|
25/08/2025
|
$5.99
|
$6.03
|
$5.99
|
$6.03
|
31,305
|
|
22/08/2025
|
$5.99
|
$6.03
|
$5.99
|
$6.03
|
31,305
|
|
21/08/2025
|
$6.01
|
$6.01
|
$5.99
|
$5.99
|
111,646
|
|
20/08/2025
|
$5.99
|
$6.02
|
$5.99
|
$6.01
|
3,856
|
|
19/08/2025
|
$5.99
|
$6.02
|
$5.99
|
$6.01
|
6,353
|
|
18/08/2025
|
$6.04
|
$6.04
|
$6.01
|
$6.01
|
15,994
|
|
15/08/2025
|
$5.99
|
$6.01
|
$5.99
|
$6.01
|
1,739
|
|
14/08/2025
|
$6.03
|
$6.03
|
$5.99
|
$6.02
|
17,168
|
|
13/08/2025
|
$6.01
|
$6.02
|
$6.00
|
$6.02
|
17,081
|
|
12/08/2025
|
$5.99
|
$5.99
|
$5.98
|
$5.99
|
17,855
|
|
11/08/2025
|
$6.01
|
$6.01
|
$5.98
|
$5.99
|
23,138
|
|
08/08/2025
|
$5.97
|
$5.98
|
$5.97
|
$5.97
|
10,317
|
|
07/08/2025
|
$5.96
|
$5.98
|
$5.94
|
$5.98
|
754,697
|
|
06/08/2025
|
$5.95
|
$5.97
|
$5.95
|
$5.97
|
6,566
|
|
05/08/2025
|
$5.95
|
$5.96
|
$5.95
|
$5.96
|
19,648
|
|
04/08/2025
|
$5.94
|
$5.96
|
$5.93
|
$5.95
|
14,721
|
|
01/08/2025
|
$5.88
|
$5.94
|
$5.88
|
$5.94
|
10,603
|
|
31/07/2025
|
$5.93
|
$5.93
|
$5.93
|
$5.93
|
2,950
|
|
30/07/2025
|
$5.93
|
$5.93
|
$5.91
|
$5.92
|
25,399
|
|
29/07/2025
|
$5.91
|
$5.93
|
$5.90
|
$5.92
|
24,916
|
|
28/07/2025
|
$5.94
|
$5.94
|
$5.88
|
$5.90
|
46,944
|
|
25/07/2025
|
$5.89
|
$5.90
|
$5.88
|
$5.90
|
9,965
|
|
24/07/2025
|
$5.89
|
$5.92
|
$5.89
|
$5.89
|
45,343
|
|
23/07/2025
|
$5.88
|
$5.90
|
$5.86
|
$5.89
|
60,713
|
|
22/07/2025
|
$5.90
|
$5.90
|
$5.86
|
$5.89
|
772,126
|
|
21/07/2025
|
$5.88
|
$5.90
|
$5.88
|
$5.90
|
46,639
|
|
18/07/2025
|
$5.86
|
$5.87
|
$5.86
|
$5.86
|
36,252
|
|
17/07/2025
|
$5.85
|
$5.86
|
$5.85
|
$5.86
|
112,277
|
|
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
|