Scarica l'app Stockscreener
52.89
0.28%
0.15
Dopo l'orario di chiusura:
52.88
-0.010
-0.02%
Storico Dei Prezzi Delle Azioni Di iShares ESG Aware MSCI USA Small-Cap ETF (ESML)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09-25 | $53.10 | $52.56 | $0.5399 | 683,985.0 | +0.28% |
| 2026-09-24 | $52.77 | $52.35 | $0.4196 | 76,130.0 | -0.30% |
| 2026-09-23 | $53.28 | $52.85 | $0.43 | 63,335.0 | -0.95% |
| 2026-09-22 | $53.67 | $53.28 | $0.395 | 82,570.0 | +0.38% |
| 2026-09-21 | $53.45 | $53.04 | $0.4099 | 117,160.0 | +0.49% |
| 2026-09-18 | $53.30 | $52.76 | $0.5436 | 114,469.0 | -0.53% |
| 2026-09-17 | $53.68 | $53.23 | $0.45 | 62,380.0 | +0.59% |
| 2026-09-16 | $53.49 | $52.43 | $1.06 | 97,716.0 | -0.51% |
| 2026-09-15 | $53.44 | $53.05 | $0.385 | 73,723.0 | -0.80% |
| 2026-09-14 | $53.85 | $53.36 | $0.4893 | 86,657.0 | -0.32% |
| 2026-09-11 | $54.01 | $53.73 | $0.285 | 92,419.0 | +0.71% |
| 2026-09-10 | $53.82 | $53.34 | $0.475 | 83,928.0 | -1.02% |
| 2026-09-09 | $54.54 | $53.93 | $0.6099 | 114,084.0 | -1.35% |
| 2026-09-08 | $54.98 | $54.66 | $0.32 | 76,934.0 | -0.71% |
| 2026-09-04 | $55.15 | $54.83 | $0.3201 | 73,611.0 | +0.04% |
| 2026-09-03 | $55.08 | $54.60 | $0.48 | 87,582.0 | +0.64% |
| 2026-09-02 | $54.80 | $54.39 | $0.41 | 56,977.0 | +0.81% |
| 2026-09-01 | $54.70 | $54.19 | $0.515 | 91,600.0 | -1.08% |
| 2026-08-31 | $55.02 | $54.59 | $0.4233 | 81,252.0 | -0.31% |
iShares ESG Aware MSCI USA Small-Cap ETF Stock (ESML) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni iShares ESG Aware MSCI USA Small-Cap ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ESML. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni iShares ESG Aware MSCI USA Small-Cap ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
iShares ESG Aware MSCI USA Small-Cap ETF Storia dei prezzi delle azioni (ESML) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09 | $55.15 | $52.35 | $2.80 | 2,819,245.0 | -3.61% |
| 2026-08 | $56.75 | $53.89 | $2.86 | 2,346,028.0 | +2.06% |
| 2026-07 | $56.04 | $53.00 | $3.04 | 2,177,389.0 | -3.88% |
| 2026-06 | $56.07 | $51.80 | $4.27 | 8,845,043.0 | +5.17% |
| 2026-05 | $53.48 | $50.23 | $3.26 | 1,774,895.0 | +3.54% |
| 2026-04 | $51.95 | $46.52 | $5.43 | 2,446,759.0 | +9.23% |
| 2026-03 | $50.06 | $45.38 | $4.68 | 5,014,413.0 | -5.39% |
| 2026-02 | $50.47 | $48.31 | $2.16 | 2,517,803.0 | +2.66% |
| 2026-01 | $50.15 | $45.95 | $4.20 | 3,596,097.0 | +5.28% |
iShares ESG Aware MSCI USA Small-Cap ETF Storia dei prezzi delle azioni (ESML) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $47.74 | $45.62 | $2.12 | 2,844,367.0 | +0.50% |
| 2025-11 | $46.27 | $42.87 | $3.40 | 2,655,262.0 | +1.83% |
| 2025-10 | $46.54 | $43.95 | $2.59 | 3,650,449.0 | +0.53% |
| 2025-09 | $45.88 | $43.72 | $2.16 | 2,338,808.0 | +1.71% |
| 2025-08 | $44.70 | $40.79 | $3.91 | 2,275,873.0 | +5.47% |
| 2025-07 | $43.06 | $41.14 | $1.92 | 2,641,164.0 | +1.67% |
| 2025-06 | $41.61 | $39.15 | $2.46 | 2,484,742.0 | +4.47% |
| 2025-05 | $40.67 | $37.33 | $3.34 | 3,558,700.0 | +5.66% |
| 2025-04 | $39.30 | $32.91 | $6.39 | 5,193,039.0 | -2.53% |
| 2025-03 | $41.43 | $37.56 | $3.87 | 3,281,045.0 | -6.91% |
| 2025-02 | $44.08 | $40.59 | $3.49 | 2,900,425.0 | -5.24% |
| 2025-01 | $44.14 | $41.10 | $3.04 | 2,249,692.0 | +3.54% |
iShares ESG Aware MSCI USA Small-Cap ETF Storia dei prezzi delle azioni (ESML) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $45.80 | $41.48 | $4.32 | 3,552,785.0 | -8.18% |
| 2024-11 | $46.30 | $41.54 | $4.76 | 2,260,383.0 | +10.27% |
| 2024-10 | $43.00 | $40.93 | $2.07 | 1,786,756.0 | -0.84% |
| 2024-09 | $42.18 | $38.60 | $3.58 | 2,714,387.0 | +1.04% |
| 2024-08 | $41.80 | $37.03 | $4.77 | 2,532,887.0 | -0.34% |
| 2024-07 | $42.30 | $37.92 | $4.38 | 2,327,081.0 | +7.87% |
| 2024-06 | $39.46 | $37.69 | $1.77 | 2,967,662.0 | -1.86% |
| 2024-05 | $40.10 | $37.44 | $2.66 | 2,743,232.0 | +4.61% |
| 2024-04 | $40.50 | $36.86 | $3.64 | 3,478,002.0 | -6.88% |
| 2024-03 | $40.43 | $38.25 | $2.18 | 1,961,011.0 | +3.79% |
| 2024-02 | $39.12 | $36.40 | $2.72 | 4,223,798.0 | +5.46% |
| 2024-01 | $38.14 | $36.09 | $2.06 | 3,137,099.0 | -3.21% |
0.54%
Capitalizzazione:
|
Volume (24 ore):