STOCKS CUT LOSSES, EDGE UP AS U.S. CPI LOOMS

U.S. President Joe Biden on new China tariffs: 'They're cheating'

iShares ESG Aware MSCI USA Small-Cap ETF (ESML)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

39.56

+0.33

(+0.84%)

As of 02:49PM EDT. Market open.

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2024	39.66	39.82	39.43	39.56	39.56	42,947
May 13, 2024	39.52	39.56	39.20	39.23	39.23	99,200
May 10, 2024	39.43	39.43	39.05	39.18	39.18	103,900
May 09, 2024	38.98	39.32	38.88	39.32	39.32	111,300
May 08, 2024	38.72	38.91	38.70	38.91	38.91	194,900
May 07, 2024	39.14	39.27	39.04	39.06	39.06	104,800
May 06, 2024	38.82	39.02	38.82	39.02	39.02	181,800
May 03, 2024	38.73	38.94	38.42	38.50	38.50	137,100
May 02, 2024	38.09	38.19	37.60	38.17	38.17	154,300
May 01, 2024	37.49	38.25	37.44	37.63	37.63	307,200
Apr 30, 2024	38.03	38.09	37.50	37.50	37.50	121,800
Apr 29, 2024	38.21	38.39	38.16	38.31	38.31	197,200
Apr 26, 2024	38.01	38.16	37.84	38.06	38.06	168,100
Apr 25, 2024	37.63	37.88	37.37	37.84	37.84	109,600
Apr 24, 2024	38.12	38.21	37.79	38.08	38.08	190,700
Apr 23, 2024	37.60	38.23	37.55	38.12	38.12	211,200
Apr 22, 2024	37.42	37.73	37.04	37.54	37.54	332,600
Apr 19, 2024	36.90	37.30	36.86	37.14	37.14	95,200
Apr 18, 2024	37.21	37.43	36.88	36.99	36.99	207,800
Apr 17, 2024	37.60	37.60	36.99	37.02	37.02	158,900
Apr 16, 2024	37.33	37.52	37.04	37.31	37.31	183,500
Apr 15, 2024	38.30	38.38	37.40	37.53	37.53	116,100
Apr 12, 2024	38.46	38.71	37.89	38.04	38.04	268,300
Apr 11, 2024	38.81	39.03	38.41	38.74	38.74	81,500
Apr 10, 2024	38.72	38.91	38.44	38.61	38.61	77,300
Apr 09, 2024	39.56	39.76	39.25	39.56	39.56	62,800
Apr 08, 2024	39.38	39.57	39.26	39.42	39.42	150,000
Apr 05, 2024	38.87	39.33	38.87	39.22	39.22	102,500
Apr 04, 2024	39.80	39.81	38.89	38.98	38.98	69,800
Apr 03, 2024	39.03	39.47	39.03	39.39	39.39	259,400
Apr 02, 2024	39.41	39.41	39.02	39.21	39.21	123,600
Apr 01, 2024	40.35	40.50	39.80	39.83	39.83	192,500
Mar 28, 2024	40.19	40.43	40.14	40.27	40.27	142,300
Mar 27, 2024	39.59	40.06	39.54	40.05	40.05	87,800
Mar 26, 2024	39.57	39.57	39.26	39.29	39.29	77,100
Mar 25, 2024	39.40	39.58	39.29	39.31	39.31	168,500
Mar 22, 2024	39.74	39.74	39.29	39.31	39.31	85,000
Mar 21, 2024	39.50	39.85	39.50	39.72	39.72	110,100
Mar 21, 2024	0.108 Dividend
Mar 20, 2024	38.62	39.43	38.57	39.40	39.29	81,600
Mar 19, 2024	38.36	38.82	38.36	38.76	38.65	148,700
Mar 18, 2024	38.72	38.74	38.44	38.49	38.38	93,900
Mar 15, 2024	38.51	38.69	38.46	38.62	38.51	66,800
Mar 14, 2024	39.06	39.06	38.25	38.53	38.42	48,800
Mar 13, 2024	39.07	39.34	39.07	39.15	39.04	78,200
Mar 12, 2024	39.13	39.19	38.86	39.07	38.96	64,700
Mar 11, 2024	39.23	39.23	38.97	39.07	38.96	95,300
Mar 08, 2024	39.55	39.78	39.16	39.28	39.17	81,700
Mar 07, 2024	39.25	39.44	39.25	39.32	39.21	89,900
Mar 06, 2024	39.17	39.18	38.89	39.04	38.93	118,400
Mar 05, 2024	38.87	39.12	38.70	38.80	38.69	121,900
Mar 04, 2024	39.21	39.40	39.08	39.14	39.03	75,700
Mar 01, 2024	38.93	39.15	38.63	39.13	39.02	125,100
Feb 29, 2024	39.08	39.12	38.69	38.80	38.69	58,700
Feb 28, 2024	38.57	38.81	38.50	38.61	38.50	44,600
Feb 27, 2024	38.67	38.79	38.60	38.78	38.67	156,800
Feb 26, 2024	38.23	38.49	38.20	38.35	38.24	64,600
Feb 23, 2024	38.24	38.39	38.04	38.25	38.15	68,400
Feb 22, 2024	38.03	38.19	37.94	38.14	38.04	46,900
Feb 21, 2024	37.89	37.89	37.56	37.83	37.73	96,400
Feb 20, 2024	37.95	38.05	37.82	37.94	37.84	126,200
Feb 16, 2024	38.36	38.67	38.19	38.29	38.19	130,900
Feb 15, 2024	38.05	38.64	38.05	38.60	38.49	1,601,300
Feb 14, 2024	37.57	37.91	37.31	37.86	37.76	340,300
Feb 13, 2024	37.44	37.49	36.83	37.10	37.00	110,000
Feb 12, 2024	37.88	38.54	37.88	38.41	38.30	189,800
Feb 09, 2024	37.66	37.91	37.49	37.90	37.80	91,600
Feb 08, 2024	37.00	37.48	37.00	37.47	37.37	456,300
Feb 07, 2024	37.08	37.12	36.68	36.97	36.87	120,300
Feb 06, 2024	36.63	36.96	36.63	36.93	36.83	143,500
Feb 05, 2024	36.89	36.89	36.40	36.65	36.55	62,400
Feb 02, 2024	36.92	37.31	36.69	37.17	37.07	171,400
Feb 01, 2024	36.99	37.26	36.48	37.25	37.15	143,800
Jan 31, 2024	37.44	37.64	36.75	36.79	36.69	147,800
Jan 30, 2024	37.76	37.78	37.51	37.61	37.51	118,900
Jan 29, 2024	37.46	37.86	37.19	37.85	37.75	162,900
Jan 26, 2024	37.49	37.65	37.27	37.34	37.24	93,200
Jan 25, 2024	37.39	37.50	37.06	37.31	37.21	84,000
Jan 24, 2024	37.79	37.79	37.01	37.06	36.96	195,200
Jan 23, 2024	37.72	37.74	37.22	37.35	37.25	112,500
Jan 22, 2024	37.08	37.56	37.08	37.51	37.41	163,800
Jan 19, 2024	36.65	36.91	36.34	36.90	36.80	105,700
Jan 18, 2024	36.59	36.59	36.16	36.58	36.48	147,500
Jan 17, 2024	36.16	36.42	36.09	36.33	36.23	168,900
Jan 16, 2024	36.84	36.84	36.50	36.66	36.56	83,800
Jan 12, 2024	37.40	37.52	36.87	36.98	36.88	67,700
Jan 11, 2024	37.28	37.28	36.66	37.04	36.94	271,700
Jan 10, 2024	37.12	37.30	36.89	37.26	37.16	173,600
Jan 09, 2024	37.16	37.29	36.93	37.18	37.08	115,500
Jan 08, 2024	36.86	37.45	36.79	37.44	37.34	133,300
Jan 05, 2024	36.60	37.12	36.60	36.87	36.77	88,900
Jan 04, 2024	36.77	37.04	36.58	36.83	36.73	88,500
Jan 03, 2024	37.41	37.41	36.80	36.86	36.76	188,900
Jan 02, 2024	37.81	38.14	37.63	37.83	37.73	370,200
Dec 29, 2023	38.49	38.51	38.01	38.01	37.91	431,800
Dec 28, 2023	38.50	38.66	38.38	38.54	38.43	131,700
Dec 27, 2023	38.64	38.69	38.46	38.59	38.48	148,000
Dec 26, 2023	38.33	38.60	38.22	38.51	38.40	327,800
Dec 22, 2023	38.05	38.33	37.94	38.13	38.03	134,900
Dec 21, 2023	37.59	37.85	37.44	37.85	37.75	135,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,227.62-31.55(-0.14%)

S&P 5005,243.20+21.78(+0.42%)

DOW39,549.37+117.86(+0.30%)

CAD/USD0.7325+0.0007(+0.10%)

CRUDE OIL78.15-0.97(-1.23%)

Bitcoin CAD83,771.69-1,841.44(-2.15%)

STOCKS CUT LOSSES, EDGE UP AS U.S. CPI LOOMS

iShares ESG Aware MSCI USA Small-Cap ETF (ESML)

S&P/TSX
22,227.62
-31.55(-0.14%)

S&P 500
5,243.20
+21.78(+0.42%)

DOW
39,549.37
+117.86(+0.30%)

CAD/USD
0.7325
+0.0007(+0.10%)

CRUDE OIL
78.15
-0.97(-1.23%)

Bitcoin CAD
83,771.69
-1,841.44(-2.15%)