Stockscreener 앱 받기
43.40
0.25%
0.11
시간 외 거래:
43.40
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $43.62 | $43.28 | $0.34 | 108,202.0 | +0.25% |
| 2024-11-15 | $43.95 | $43.19 | $0.7589 | 167,794.0 | -1.30% |
| 2024-11-14 | $44.65 | $43.75 | $0.90 | 97,863.0 | -1.13% |
| 2024-11-13 | $45.00 | $44.32 | $0.68 | 105,965.0 | -0.60% |
| 2024-11-12 | $45.26 | $44.49 | $0.7698 | 90,486.0 | -1.35% |
| 2024-11-11 | $45.46 | $45.00 | $0.4566 | 86,517.0 | +1.14% |
| 2024-11-08 | $44.79 | $44.37 | $0.4149 | 132,374.0 | +0.56% |
| 2024-11-07 | $44.78 | $44.37 | $0.4099 | 116,665.0 | -0.09% |
| 2024-11-06 | $44.53 | $43.84 | $0.6944 | 121,483.0 | +4.83% |
| 2024-11-05 | $42.47 | $41.72 | $0.75 | 59,043.0 | +1.65% |
| 2024-11-04 | $42.07 | $41.55 | $0.5216 | 75,944.0 | +0.34% |
| 2024-11-01 | $41.97 | $41.54 | $0.43 | 59,899.0 | +0.41% |
| 2024-10-31 | $42.03 | $41.47 | $0.565 | 69,699.0 | -1.36% |
| 2024-10-30 | $42.49 | $41.93 | $0.56 | 48,638.0 | +0.05% |
| 2024-10-29 | $42.02 | $41.64 | $0.3757 | 88,870.0 | -0.10% |
| 2024-10-28 | $42.13 | $41.84 | $0.2894 | 49,013.0 | +1.30% |
| 2024-10-25 | $41.99 | $41.46 | $0.53 | 44,776.0 | -0.36% |
| 2024-10-24 | $41.81 | $41.47 | $0.3419 | 41,671.0 | +0.22% |
| 2024-10-23 | $41.85 | $41.25 | $0.5999 | 75,798.0 | -0.69% |
| 2024-10-22 | $41.98 | $41.74 | $0.24 | 108,759.0 | -0.57% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $45.46 | $41.54 | $3.92 | 1,330,437.0 | +4.65% |
| 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 주식 (ESML) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ESML) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.46%
자본화:
|
볼륨(24시간):