Stockscreener 앱 받기
53.03
1.59%
0.83
시간 외 거래:
53.03
iShares ESG Aware MSCI USA Small-Cap ETF 주식 (ESML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $53.07 | $52.59 | $0.48 | 63,020.0 | +1.59% |
| 2026-05-22 | $52.35 | $51.91 | $0.4395 | 60,797.0 | +0.68% |
| 2026-05-21 | $51.96 | $50.93 | $1.03 | 129,965.0 | +0.82% |
| 2026-05-20 | $51.44 | $50.60 | $0.835 | 82,886.0 | +1.88% |
| 2026-05-19 | $50.81 | $50.23 | $0.585 | 100,409.0 | -0.83% |
| 2026-05-18 | $51.30 | $50.69 | $0.61 | 72,401.0 | -0.14% |
| 2026-05-15 | $51.29 | $50.97 | $0.3227 | 75,696.0 | -1.64% |
| 2026-05-14 | $52.07 | $51.61 | $0.4594 | 81,609.0 | +0.23% |
| 2026-05-13 | $51.93 | $51.38 | $0.55 | 126,082.0 | -0.17% |
| 2026-05-12 | $52.25 | $51.17 | $1.08 | 117,461.0 | -0.92% |
| 2026-05-11 | $52.57 | $52.24 | $0.3318 | 83,247.0 | -0.38% |
| 2026-05-08 | $52.51 | $52.07 | $0.44 | 88,335.0 | +0.88% |
| 2026-05-07 | $52.66 | $51.90 | $0.765 | 81,731.0 | -1.16% |
| 2026-05-06 | $52.71 | $52.24 | $0.4699 | 103,933.0 | +0.94% |
| 2026-05-05 | $52.20 | $51.62 | $0.5792 | 94,719.0 | +1.52% |
| 2026-05-04 | $51.84 | $51.13 | $0.715 | 82,930.0 | -0.39% |
| 2026-05-01 | $51.66 | $51.30 | $0.3574 | 54,845.0 | +0.37% |
| 2026-04-30 | $51.45 | $50.55 | $0.90 | 101,456.0 | +1.84% |
| 2026-04-29 | $50.90 | $50.23 | $0.675 | 104,639.0 | -0.59% |
| 2026-04-28 | $51.26 | $50.60 | $0.66 | 70,840.0 | -1.01% |
iShares ESG Aware MSCI USA Small-Cap ETF 주식 (ESML) 연도별 가격 이력
이 심층 분석에서는 iShares ESG Aware MSCI USA Small-Cap ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESML 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares ESG Aware MSCI USA Small-Cap ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares ESG Aware MSCI USA Small-Cap ETF 주식 (ESML) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $53.07 | $50.23 | $2.84 | 1,563,086.0 | +3.25% |
| 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 주식 (ESML) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ESML) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.58%
자본화:
|
볼륨(24시간):