iShares II iSh Jpm Esg $Em Bone ETF-A
(EMSA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$5.49
|
$5.49
|
$5.44
|
$5.44
|
16,877
|
|
16/07/2024
|
$5.44
|
$5.46
|
$5.43
|
$5.44
|
241,271
|
|
15/07/2024
|
$5.45
|
$5.45
|
$5.44
|
$5.43
|
3,938
|
|
12/07/2024
|
$5.44
|
$5.46
|
$5.44
|
$5.46
|
15,419
|
|
11/07/2024
|
$5.41
|
$5.46
|
$5.41
|
$5.45
|
4,850
|
|
10/07/2024
|
$5.40
|
$5.41
|
$5.39
|
$5.41
|
40,227
|
|
09/07/2024
|
$5.39
|
$5.41
|
$5.39
|
$5.39
|
17,603
|
|
08/07/2024
|
$5.40
|
$5.42
|
$5.40
|
$5.41
|
7,344
|
|
05/07/2024
|
$5.38
|
$5.41
|
$5.37
|
$5.41
|
39,248
|
|
04/07/2024
|
$5.39
|
$5.39
|
$5.36
|
$5.37
|
17,677
|
|
03/07/2024
|
$5.34
|
$5.38
|
$5.34
|
$5.38
|
4,703
|
|
02/07/2024
|
$5.31
|
$5.34
|
$5.31
|
$5.32
|
66,313
|
|
01/07/2024
|
$5.34
|
$5.35
|
$5.31
|
$5.32
|
58,125
|
|
28/06/2024
|
$5.41
|
$5.41
|
$5.36
|
$5.37
|
24,184
|
|
27/06/2024
|
$5.37
|
$5.39
|
$5.37
|
$5.39
|
4,383
|
|
26/06/2024
|
$5.38
|
$5.38
|
$5.36
|
$5.36
|
3,611,484
|
|
25/06/2024
|
$5.39
|
$5.40
|
$5.38
|
$5.38
|
5,212
|
|
24/06/2024
|
$5.41
|
$5.41
|
$5.38
|
$5.38
|
486
|
|
21/06/2024
|
$5.40
|
$5.41
|
$5.39
|
$5.39
|
2,960
|
|
20/06/2024
|
$5.39
|
$5.40
|
$5.37
|
$5.38
|
35,048
|
|
19/06/2024
|
$5.40
|
$5.41
|
$5.39
|
$5.41
|
711
|
|
18/06/2024
|
$5.36
|
$5.40
|
$5.36
|
$5.39
|
2,270
|
|
17/06/2024
|
$5.37
|
$5.38
|
$5.35
|
$5.35
|
17,793
|
|
14/06/2024
|
$5.38
|
$5.39
|
$5.37
|
$5.38
|
35,377
|
|
13/06/2024
|
$5.37
|
$5.42
|
$5.37
|
$5.38
|
12,044
|
|
12/06/2024
|
$5.35
|
$5.39
|
$5.33
|
$5.38
|
37,930
|
|
11/06/2024
|
$5.33
|
$5.34
|
$5.33
|
$5.34
|
7,856
|
|
10/06/2024
|
$5.32
|
$5.33
|
$5.32
|
$5.32
|
145,729
|
|
07/06/2024
|
$5.37
|
$5.38
|
$5.33
|
$5.33
|
640,834
|
|
06/06/2024
|
$5.37
|
$5.38
|
$5.36
|
$5.36
|
268,453
|
|
05/06/2024
|
$5.40
|
$5.40
|
$5.35
|
$5.39
|
2,553
|
|
04/06/2024
|
$5.36
|
$5.36
|
$5.34
|
$5.36
|
20,605
|
|
03/06/2024
|
$5.35
|
$5.36
|
$5.34
|
$5.35
|
7,814
|
|
31/05/2024
|
$5.31
|
$5.34
|
$5.31
|
$5.33
|
39,536
|
|
30/05/2024
|
$5.31
|
$5.32
|
$5.30
|
$5.32
|
279,848
|
|
29/05/2024
|
$5.29
|
$5.30
|
$5.28
|
$5.28
|
111,677
|
|
28/05/2024
|
$5.36
|
$5.36
|
$5.31
|
$5.33
|
84,687
|
|
27/05/2024
|
$5.34
|
$5.34
|
$5.32
|
$5.32
|
73,561
|
|
24/05/2024
|
$5.34
|
$5.34
|
$5.32
|
$5.32
|
73,561
|
|
23/05/2024
|
$5.36
|
$5.36
|
$5.32
|
$5.32
|
125,689
|
|
22/05/2024
|
$5.35
|
$5.36
|
$5.34
|
$5.35
|
171,238
|
|
21/05/2024
|
$5.38
|
$5.38
|
$5.36
|
$5.36
|
32,410
|
|
20/05/2024
|
$5.36
|
$5.37
|
$5.36
|
$5.36
|
6,844
|
|
17/05/2024
|
$5.36
|
$5.38
|
$5.35
|
$5.34
|
19,448
|
|
16/05/2024
|
$5.38
|
$5.38
|
$5.38
|
$5.38
|
8,160,815
|
|
15/05/2024
|
$5.30
|
$5.37
|
$5.30
|
$5.37
|
10,537
|
|
14/05/2024
|
$5.32
|
$5.33
|
$5.32
|
$5.32
|
34,160
|
|
13/05/2024
|
$5.32
|
$5.33
|
$5.31
|
$5.32
|
32,359
|
|
10/05/2024
|
$5.32
|
$5.33
|
$5.31
|
$5.32
|
7,158
|
|
09/05/2024
|
$5.33
|
$5.33
|
$5.30
|
$5.31
|
15,224
|
|
08/05/2024
|
$5.30
|
$5.35
|
$5.30
|
$5.31
|
5,064
|
|
07/05/2024
|
$5.28
|
$5.34
|
$5.28
|
$5.34
|
69,171
|
|
06/05/2024
|
$5.27
|
$5.31
|
$5.27
|
$5.31
|
163
|
|
03/05/2024
|
$5.27
|
$5.31
|
$5.27
|
$5.31
|
163
|
|
02/05/2024
|
$5.24
|
$5.26
|
$5.23
|
$5.26
|
31,307
|
|
01/05/2024
|
$5.27
|
$5.24
|
$5.20
|
$5.22
|
0
|
|
30/04/2024
|
$5.27
|
$5.27
|
$5.23
|
$5.24
|
90,783
|
|
29/04/2024
|
$5.26
|
$5.26
|
$5.25
|
$5.25
|
116,008
|
|
26/04/2024
|
$5.23
|
$5.24
|
$5.22
|
$5.23
|
32,263
|
|
25/04/2024
|
$5.23
|
$5.23
|
$5.20
|
$5.21
|
25,485
|
|
24/04/2024
|
$5.25
|
$5.26
|
$5.22
|
$5.22
|
20,687
|
|
23/04/2024
|
$5.29
|
$5.29
|
$5.24
|
$5.26
|
161,245
|
|
22/04/2024
|
$5.24
|
$5.25
|
$5.24
|
$5.24
|
49,728
|
|
19/04/2024
|
$5.25
|
$5.25
|
$5.22
|
$5.24
|
67,117
|
|
18/04/2024
|
$5.26
|
$5.26
|
$5.23
|
$5.23
|
12,974
|
|
17/04/2024
|
$5.21
|
$5.23
|
$5.21
|
$5.23
|
170,012
|
|
16/04/2024
|
$5.22
|
$5.22
|
$5.19
|
$5.19
|
43,099
|
|
15/04/2024
|
$5.28
|
$5.28
|
$5.23
|
$5.23
|
801,511
|
|
12/04/2024
|
$5.24
|
$5.30
|
$5.24
|
$5.28
|
56,010
|
|
11/04/2024
|
$5.29
|
$5.30
|
$5.27
|
$5.27
|
17,612
|
|
10/04/2024
|
$5.38
|
$5.38
|
$5.31
|
$5.31
|
10,094
|
|
09/04/2024
|
$5.33
|
$5.36
|
$5.33
|
$5.36
|
309,834
|
|
08/04/2024
|
$5.30
|
$5.34
|
$5.30
|
$5.34
|
74,631
|
|
05/04/2024
|
$5.33
|
$5.34
|
$5.32
|
$5.34
|
177,293
|
|
04/04/2024
|
$5.33
|
$5.35
|
$5.33
|
$5.35
|
20,763
|
|
03/04/2024
|
$5.34
|
$5.34
|
$5.29
|
$5.31
|
297,031
|
|
02/04/2024
|
$5.35
|
$5.35
|
$5.30
|
$5.31
|
22,806
|
|
01/04/2024
|
$5.35
|
$5.36
|
$5.35
|
$5.35
|
102,567
|
|
29/03/2024
|
$5.35
|
$5.36
|
$5.35
|
$5.35
|
102,567
|
|
28/03/2024
|
$5.35
|
$5.36
|
$5.35
|
$5.35
|
102,567
|
|
27/03/2024
|
$5.37
|
$5.37
|
$5.34
|
$5.37
|
32,298
|
|
26/03/2024
|
$5.38
|
$5.38
|
$5.34
|
$5.35
|
14,434
|
|
25/03/2024
|
$5.34
|
$5.35
|
$5.33
|
$5.35
|
31,516
|
|
22/03/2024
|
$5.34
|
$5.35
|
$5.33
|
$5.35
|
42,295
|
|
21/03/2024
|
$5.31
|
$5.34
|
$5.31
|
$5.33
|
86,907
|
|
20/03/2024
|
$5.32
|
$5.32
|
$5.29
|
$5.30
|
5,180
|