Scarica l'app Stockscreener
41.82
0.17%
0.07
Dopo l'orario di chiusura:
41.83
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 |
|---|---|---|---|---|---|
| 2024-09-30 | $41.88 | $41.43 | $0.45 | 76,313.0 | +0.17% |
| 2024-09-27 | $42.09 | $41.61 | $0.4799 | 144,611.0 | +0.41% |
| 2024-09-26 | $41.90 | $41.39 | $0.5099 | 95,799.0 | +0.87% |
| 2024-09-25 | $41.64 | $41.21 | $0.43 | 51,634.0 | -1.46% |
| 2024-09-24 | $41.99 | $41.66 | $0.3338 | 63,160.0 | +0.12% |
| 2024-09-23 | $41.92 | $41.57 | $0.3457 | 236,750.0 | +0.05% |
| 2024-09-20 | $42.09 | $41.62 | $0.47 | 78,517.0 | -0.71% |
| 2024-09-19 | $42.18 | $41.69 | $0.4922 | 68,802.0 | +1.94% |
| 2024-09-18 | $42.08 | $41.12 | $0.96 | 85,072.0 | +0.12% |
| 2024-09-17 | $41.51 | $41.08 | $0.4319 | 122,114.0 | +0.63% |
| 2024-09-16 | $41.05 | $40.74 | $0.3099 | 64,948.0 | +0.54% |
| 2024-09-13 | $40.76 | $40.26 | $0.50 | 68,532.0 | +2.13% |
| 2024-09-12 | $40.01 | $39.36 | $0.6473 | 216,968.0 | +1.04% |
| 2024-09-11 | $39.49 | $38.60 | $0.89 | 78,976.0 | +0.43% |
| 2024-09-10 | $39.65 | $38.88 | $0.7699 | 739,920.0 | -0.15% |
| 2024-09-09 | $39.65 | $39.26 | $0.3945 | 83,457.0 | +0.33% |
| 2024-09-06 | $40.24 | $39.15 | $1.09 | 80,123.0 | -1.75% |
| 2024-09-05 | $40.27 | $39.79 | $0.4799 | 159,497.0 | -0.65% |
| 2024-09-04 | $40.55 | $40.05 | $0.50 | 116,218.0 | -0.20% |
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) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-09 | $42.18 | $38.60 | $3.58 | 2,790,700.0 | +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% |
iShares ESG Aware MSCI USA Small-Cap ETF Storia dei prezzi delle azioni (ESML) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $35.38 | $32.16 | $3.22 | 7,959,018.0 | -6.38% |
| 2022-11 | $35.30 | $32.16 | $3.15 | 2,859,948.0 | +4.15% |
| 2022-10 | $33.93 | $30.24 | $3.69 | 3,491,091.0 | +9.94% |
| 2022-09 | $35.29 | $30.33 | $4.97 | 3,573,392.0 | -9.47% |
| 2022-08 | $37.06 | $33.81 | $3.24 | 2,853,646.0 | -2.64% |
| 2022-07 | $34.87 | $30.98 | $3.89 | 3,594,023.0 | +10.48% |
| 2022-06 | $35.56 | $30.18 | $5.38 | 3,962,535.0 | -9.25% |
| 2022-05 | $36.35 | $31.75 | $4.61 | 4,461,396.0 | -0.03% |
| 2022-04 | $38.66 | $34.67 | $3.99 | 3,301,410.0 | -8.73% |
| 2022-03 | $39.23 | $35.55 | $3.68 | 3,671,894.0 | +0.96% |
| 2022-02 | $38.79 | $34.93 | $3.86 | 3,493,835.0 | +1.18% |
| 2022-01 | $41.12 | $35.07 | $6.05 | 7,685,702.0 | -7.64% |
0.36%
0.35%
Capitalizzazione:
|
Volume (24 ore):