ISHARES ENHANCED U.S. SMALLCAP ETF (IESM) Exchange: NYSE ARCA

  1. Profile
  2. ISHARES ENHANCED U.S. SMALLCAP ETF (IESM)

Data as of April 30, 2024

$33.38 ($0.00) 0.00%

ISHARES ENHANCED U.S. SMALLCAP ETF - Daily Information
Click for more stock information on ISHARES ENHANCED U.S. SMALLCAP ETF.
Daily Information Data
Date April 30, 2024
Open $33.38
Previous Close $33.38
High $33.38
Low $33.38
Adjusted Open $33.38
Previous Adjusted Close $33.38
Adjusted High $33.38
Adjusted Low $33.38
Invest in ISHARES ENHANCED U.S. SMALLCAP ETF (IESM)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for ISHARES ENHANCED U.S. SMALLCAP ETF (IESM)
Date Open High Low Close Adj.Close Volume
2016-08-31 $33.38 $33.38 $33.38 $33.38 $33.38 0
2016-08-30 $33.38 $33.38 $33.38 $33.38 $33.38 0
2016-08-29 $33.38 $33.38 $33.38 $33.38 $33.38 0
2016-08-26 $33.38 $33.38 $33.38 $33.38 $33.38 0
2016-08-25 $33.38 $33.38 $33.38 $33.38 $33.38 0
2016-08-24 $33.38 $33.38 $33.38 $33.38 $33.38 0
2016-08-23 $33.39 $33.50 $33.34 $33.38 $33.38 9,328
2016-08-22 $33.39 $33.43 $33.34 $33.36 $33.36 20,040
2016-08-19 $33.33 $33.49 $33.33 $33.43 $33.43 153,773
2016-08-18 $33.31 $33.55 $33.31 $33.48 $33.48 1,360
2016-08-17 $33.10 $33.11 $32.95 $33.11 $33.11 2,456
2016-08-16 $33.33 $33.33 $33.15 $33.23 $33.23 17,021
2016-08-15 $33.40 $33.52 $33.29 $33.38 $33.38 9,918
2016-08-12 $33.15 $33.15 $33.04 $33.10 $33.10 5,665
2016-08-11 $33.03 $33.03 $33.03 $33.03 $33.03 16
2016-08-10 $33.04 $33.09 $32.91 $33.03 $33.03 10,124
2016-08-09 $33.30 $33.30 $33.12 $33.12 $33.12 177,544
2016-08-08 $33.19 $33.23 $33.11 $33.13 $33.13 42,094
2016-08-05 $33.10 $33.22 $33.10 $33.22 $33.22 1,362
2016-08-04 $32.79 $32.83 $32.70 $32.70 $32.70 1,646
2016-08-03 $32.58 $32.68 $32.58 $32.66 $32.66 2,268
2016-08-02 $32.52 $32.52 $32.52 $32.52 $32.52 214
2016-08-01 $32.81 $32.94 $32.49 $32.49 $32.49 277,952
2016-07-29 $32.90 $32.98 $32.87 $32.97 $32.97 2,479
2016-07-28 $32.85 $32.96 $32.85 $32.91 $32.91 4,495
2016-07-27 $32.82 $32.82 $32.60 $32.68 $32.68 3,186
2016-07-26 $32.46 $32.46 $32.45 $32.45 $32.45 2,472
2016-07-25 $32.34 $32.44 $32.34 $32.44 $32.44 1,037
2016-07-22 $32.56 $32.56 $32.50 $32.50 $32.50 734
2016-07-21 $32.26 $32.32 $32.23 $32.23 $32.23 1,322
2016-07-20 $32.35 $32.60 $32.35 $32.44 $32.44 3,129
2016-07-19 $32.60 $32.60 $32.26 $32.26 $32.26 4,874
2016-07-18 $32.57 $32.66 $32.52 $32.54 $32.54 2,325
2016-07-15 $32.64 $32.65 $32.61 $32.61 $32.61 1,376
2016-07-14 $32.70 $32.70 $32.65 $32.65 $32.65 1,986
2016-07-13 $32.68 $32.68 $32.50 $32.63 $32.63 5,606
2016-07-12 $32.33 $32.69 $32.31 $32.69 $32.69 3,348
2016-07-11 $32.20 $32.28 $32.18 $32.20 $32.20 3,948
2016-07-08 $31.87 $31.98 $31.82 $31.82 $31.82 30,898
2016-07-07 $31.25 $31.33 $31.06 $31.33 $31.33 21,775
2016-07-06 $30.98 $31.22 $30.98 $31.21 $31.21 55,779
2016-07-05 $31.22 $31.22 $30.84 $30.90 $30.90 13,473
2016-07-01 $31.56 $31.56 $31.34 $31.51 $31.51 1,319
2016-06-30 $31.32 $31.32 $31.18 $31.25 $31.25 1,461
2016-06-29 $30.68 $30.80 $30.68 $30.80 $30.80 603
2016-06-28 $30.27 $30.27 $30.08 $30.26 $30.26 4,515
2016-06-27 $30.00 $30.00 $29.94 $29.98 $29.98 2,814
2016-06-24 $30.91 $31.00 $30.90 $31.00 $31.00 1,935
2016-06-23 $31.90 $31.90 $31.80 $31.87 $31.87 1,113
2016-06-22 $31.69 $31.74 $31.38 $31.45 $31.45 3,301
2016-06-21 $31.59 $31.59 $31.33 $31.37 $31.37 2,501
2016-06-17 $31.29 $31.29 $31.22 $31.26 $31.14 1,008
2016-06-16 $30.97 $31.31 $30.97 $31.31 $31.19 754
2016-06-15 $31.37 $31.45 $31.37 $31.45 $31.33 807
2016-06-14 $31.17 $31.17 $31.17 $31.17 $31.06 1,066
2016-06-13 $31.32 $31.55 $31.23 $31.23 $31.12 3,323
2016-06-10 $31.48 $31.65 $31.48 $31.65 $31.53 2,402
2016-06-09 $31.94 $31.95 $31.91 $31.91 $31.80 1,113
2016-06-08 $32.14 $32.15 $32.01 $32.15 $32.03 3,614
2016-06-07 $31.93 $31.94 $31.93 $31.94 $31.82 849
2016-06-06 $31.63 $31.86 $31.63 $31.76 $31.64 1,914
2016-06-03 $31.65 $31.65 $31.30 $31.48 $31.36 2,401
2016-06-02 $31.30 $31.51 $31.30 $31.51 $31.39 3,634
2016-06-01 $31.30 $31.38 $31.24 $31.28 $31.17 2,213
2016-05-31 $31.34 $31.34 $31.03 $31.03 $30.91 1,714
2016-05-27 $31.04 $31.15 $30.99 $31.11 $31.00 2,358
2016-05-26 $30.92 $30.94 $30.85 $30.90 $30.79 4,753
2016-05-25 $30.87 $30.87 $30.75 $30.77 $30.65 5,534
2016-05-24 $30.71 $30.71 $30.57 $30.59 $30.48 3,508
2016-05-23 $30.24 $30.30 $30.18 $30.19 $30.08 4,449
2016-05-20 $30.14 $30.14 $30.07 $30.07 $29.96 926
2016-05-19 $29.62 $29.75 $29.62 $29.62 $29.51 452
2016-05-18 $29.78 $29.89 $29.78 $29.89 $29.78 2,672
2016-05-17 $30.09 $30.16 $29.75 $29.83 $29.72 3,398
2016-05-16 $30.27 $30.38 $30.23 $30.38 $30.27 1,669
2016-05-13 $30.19 $30.25 $30.04 $30.04 $29.93 1,144
2016-05-12 $30.57 $30.57 $30.00 $30.15 $30.04 2,902
2016-05-11 $30.58 $30.59 $30.49 $30.49 $30.38 1,013
2016-05-10 $30.47 $30.67 $30.47 $30.67 $30.56 2,690
2016-05-09 $30.53 $30.53 $30.43 $30.44 $30.33 2,622
2016-05-06 $30.08 $30.35 $30.08 $30.35 $30.24 2,302
2016-05-05 $30.88 $30.88 $30.35 $30.36 $30.25 8,594
2016-05-04 $30.58 $30.58 $30.58 $30.58 $30.46 489
2016-05-03 $30.83 $30.84 $30.68 $30.80 $30.68 3,252
2016-05-02 $31.02 $31.02 $30.81 $30.99 $30.87 1,306
2016-04-29 $31.20 $31.20 $30.73 $30.79 $30.67 2,980
2016-04-28 $31.30 $31.53 $31.28 $31.28 $31.16 2,477
2016-04-27 $31.13 $31.21 $31.13 $31.18 $31.06 1,997
2016-04-26 $30.81 $31.13 $30.81 $30.96 $30.85 2,186
2016-04-25 $30.81 $30.81 $30.61 $30.62 $30.50 1,782
2016-04-22 $30.90 $30.98 $30.90 $30.98 $30.87 1,473
2016-04-21 $30.95 $30.95 $30.71 $30.73 $30.62 1,395
2016-04-20 $30.89 $31.07 $30.89 $30.99 $30.87 2,162
2016-04-19 $30.95 $30.95 $30.84 $30.84 $30.73 947
2016-04-18 $30.62 $30.75 $30.62 $30.75 $30.64 2,313
2016-04-15 $30.64 $30.65 $30.53 $30.54 $30.43 1,773
2016-04-14 $30.78 $30.80 $30.63 $30.67 $30.56 3,513
2016-04-13 $30.21 $30.70 $30.21 $30.65 $30.54 1,780
2016-04-12 $30.06 $30.19 $30.06 $30.19 $30.08 1,358
2016-04-11 $30.15 $30.15 $29.78 $29.78 $29.67 2,114
2016-04-08 $29.79 $29.99 $29.79 $29.99 $29.88 1,929
2016-04-07 $29.91 $30.06 $29.84 $29.84 $29.73 2,798
2016-04-06 $30.14 $30.21 $29.90 $30.05 $29.94 3,606
2016-04-05 $30.09 $30.10 $30.09 $30.09 $29.98 1,658
2016-04-04 $30.44 $30.56 $30.32 $30.32 $30.21 8,477
2016-04-01 $30.50 $30.60 $30.33 $30.60 $30.49 2,147
2016-03-31 $30.50 $30.63 $30.49 $30.59 $30.48 3,911
2016-03-30 $30.49 $30.59 $30.49 $30.59 $30.48 1,185
2016-03-29 $29.97 $30.19 $29.96 $30.18 $30.07 2,662
2016-03-28 $29.68 $29.84 $29.68 $29.75 $29.64 2,256
2016-03-24 $29.47 $29.64 $29.40 $29.59 $29.49 3,342
2016-03-23 $29.79 $29.79 $29.74 $29.78 $29.67 834
2016-03-21 $30.30 $30.37 $30.30 $30.34 $30.12 880
2016-03-18 $30.38 $30.38 $30.24 $30.30 $30.08 1,440
2016-03-17 $30.19 $30.40 $30.19 $30.40 $30.17 949
2016-03-16 $29.65 $29.94 $29.65 $29.94 $29.72 1,075
2016-03-15 $29.67 $29.69 $29.53 $29.69 $29.47 6,743
2016-03-14 $29.99 $30.17 $29.99 $30.17 $29.95 1,168
2016-03-11 $29.78 $29.97 $29.78 $29.97 $29.75 1,472
2016-03-10 $29.43 $29.52 $29.43 $29.52 $29.30 1,005
2016-03-09 $29.80 $29.91 $29.80 $29.91 $29.69 927
2016-03-08 $29.80 $29.81 $29.80 $29.81 $29.59 1,807
2016-03-07 $30.02 $30.09 $30.02 $30.09 $29.87 562
2016-03-04 $29.95 $29.96 $29.76 $29.87 $29.65 1,910
2016-03-03 $29.36 $29.57 $29.36 $29.57 $29.35 438
2016-03-02 $29.11 $29.32 $29.11 $29.26 $29.05 1,768
2016-03-01 $29.02 $29.02 $29.02 $29.02 $28.81 410
2016-02-29 $29.05 $29.05 $28.91 $28.91 $28.70 1,239
2016-02-26 $28.82 $28.84 $28.68 $28.71 $28.50 4,652
2016-02-25 $28.49 $28.60 $28.40 $28.50 $28.29 4,338
2016-02-24 $27.77 $28.40 $27.71 $28.40 $28.19 9,697
2016-02-23 $28.10 $28.16 $28.04 $28.09 $27.88 9,256
2016-02-22 $28.25 $28.29 $28.17 $28.22 $28.02 7,033
2016-02-19 $27.90 $27.90 $27.85 $27.86 $27.66 2,256
2016-02-18 $27.73 $27.79 $27.72 $27.79 $27.59 7,330
2016-02-17 $27.53 $27.63 $27.53 $27.63 $27.43 1,947
2016-02-16 $26.68 $27.19 $26.68 $27.19 $26.99 3,485
2016-02-12 $26.47 $26.62 $26.43 $26.62 $26.43 5,525
2016-02-11 $26.01 $26.28 $25.99 $26.25 $26.06 2,869
2016-02-10 $26.71 $26.77 $26.49 $26.53 $26.33 2,758
2016-02-09 $26.59 $26.71 $26.40 $26.66 $26.47 3,576
2016-02-08 $26.61 $26.76 $26.57 $26.75 $26.55 3,117
2016-02-05 $27.49 $27.49 $27.05 $27.17 $26.97 5,061
2016-02-04 $27.62 $27.86 $27.62 $27.63 $27.43 1,329
2016-02-03 $27.29 $27.55 $27.17 $27.45 $27.25 6,922
2016-02-02 $27.47 $27.49 $27.36 $27.36 $27.16 3,863
2016-02-01 $27.81 $27.94 $27.79 $27.94 $27.74 5,100
2016-01-29 $27.50 $27.72 $27.50 $27.72 $27.51 25,014
2016-01-28 $27.04 $27.06 $27.04 $27.06 $26.87 707
2016-01-27 $27.18 $27.18 $26.91 $27.03 $26.83 1,874
2016-01-26 $26.81 $27.14 $26.81 $27.03 $26.83 3,834
2016-01-25 $26.97 $26.97 $26.67 $26.67 $26.48 691
2016-01-22 $27.14 $27.14 $27.08 $27.08 $26.88 9,449
2016-01-21 $26.59 $26.59 $26.53 $26.53 $26.33 987
2016-01-20 $26.24 $26.56 $25.78 $26.56 $26.37 6,460
2016-01-19 $26.63 $26.63 $26.23 $26.41 $26.22 7,155
2016-01-15 $26.32 $26.63 $26.20 $26.63 $26.44 4,010
2016-01-14 $26.81 $27.46 $26.81 $27.31 $27.11 7,236
2016-01-13 $27.58 $27.60 $26.74 $26.74 $26.55 2,419
2016-01-12 $27.58 $27.58 $27.15 $27.43 $27.23 2,966
2016-01-11 $27.32 $27.36 $27.12 $27.36 $27.16 2,185
2016-01-08 $28.13 $28.13 $27.56 $27.56 $27.36 16,435
2016-01-07 $28.16 $28.22 $27.87 $27.95 $27.75 20,342
2016-01-06 $28.49 $28.57 $28.49 $28.57 $28.37 853
2016-01-05 $28.99 $28.99 $28.80 $28.80 $28.59 2,277
2016-01-04 $28.84 $28.89 $28.80 $28.85 $28.64 5,211
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.