Scarica l'app Stockscreener
40.15
3.59%
1.39
Dopo l'orario di chiusura:
40.15
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 |
|---|---|---|---|---|---|
| 2025-05-12 | $40.38 | $39.80 | $0.5846 | 499,924.0 | +3.59% |
| 2025-05-09 | $39.11 | $38.63 | $0.48 | 100,047.0 | -0.13% |
| 2025-05-08 | $39.13 | $38.38 | $0.7585 | 215,183.0 | +1.65% |
| 2025-05-07 | $38.45 | $37.93 | $0.52 | 174,709.0 | +0.47% |
| 2025-05-06 | $38.27 | $37.82 | $0.4481 | 120,504.0 | -0.78% |
| 2025-05-05 | $38.63 | $38.13 | $0.4996 | 323,572.0 | -0.62% |
| 2025-05-02 | $38.62 | $38.12 | $0.508 | 118,510.0 | +2.36% |
| 2025-05-01 | $38.02 | $37.33 | $0.6942 | 187,973.0 | +0.56% |
| 2025-04-30 | $37.48 | $36.65 | $0.83 | 203,981.0 | -0.53% |
| 2025-04-29 | $37.75 | $37.12 | $0.6305 | 130,911.0 | +0.61% |
| 2025-04-28 | $37.66 | $37.02 | $0.6389 | 215,366.0 | +0.43% |
| 2025-04-25 | $37.32 | $36.93 | $0.39 | 105,553.0 | -0.13% |
| 2025-04-24 | $37.31 | $36.47 | $0.84 | 188,884.0 | +2.16% |
| 2025-04-23 | $37.59 | $36.40 | $1.19 | 259,256.0 | +1.61% |
| 2025-04-22 | $36.06 | $35.39 | $0.67 | 129,869.0 | +2.48% |
| 2025-04-21 | $35.55 | $34.70 | $0.85 | 234,663.0 | -2.12% |
| 2025-04-17 | $36.04 | $35.54 | $0.50 | 516,142.0 | +0.93% |
| 2025-04-16 | $35.95 | $35.11 | $0.8447 | 223,468.0 | -1.14% |
| 2025-04-15 | $36.39 | $35.77 | $0.6189 | 237,708.0 | -0.03% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $40.38 | $37.33 | $3.05 | 2,240,346.0 | +7.24% |
| 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% |
iShares ESG Aware MSCI USA Small-Cap ETF Storia dei prezzi delle azioni (ESML) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $38.69 | $34.22 | $4.47 | 3,144,799.0 | +10.66% |
| 2023-11 | $34.65 | $31.18 | $3.47 | 3,840,358.0 | +9.22% |
| 2023-10 | $33.75 | $30.90 | $2.85 | 5,638,136.0 | -6.54% |
| 2023-09 | $36.44 | $33.14 | $3.30 | 1,787,592.0 | -6.29% |
| 2023-08 | $37.23 | $34.55 | $2.68 | 2,502,340.0 | -3.91% |
| 2023-07 | $37.37 | $34.47 | $2.90 | 5,036,330.0 | +5.21% |
| 2023-06 | $35.73 | $32.71 | $3.02 | 2,644,018.0 | +8.29% |
| 2023-05 | $34.03 | $32.19 | $1.84 | 1,841,148.0 | -2.09% |
| 2023-04 | $34.24 | $32.63 | $1.61 | 2,029,230.0 | -1.44% |
| 2023-03 | $36.48 | $31.83 | $4.65 | 3,512,467.0 | -5.08% |
| 2023-02 | $37.71 | $35.34 | $2.37 | 1,726,186.0 | -1.40% |
| 2023-01 | $36.32 | $32.49 | $3.83 | 2,452,147.0 | +10.46% |
2.09%
Capitalizzazione:
|
Volume (24 ore):