iShares II iSh Jpm Esg $Em Bone ETF-A
(EMSA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|