iShares ESG Aware MSCI USA Small-Cap (ESML)

ESML
🏛️ Estados Unidos →
44.98
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 38.49 38.52 38.01 38.01 0.4M
2023-12-28 38.50 38.66 38.38 38.54 0.1M
2023-12-27 38.64 38.69 38.46 38.59 0.1M
2023-12-26 38.33 38.60 38.22 38.51 0.3M
2023-12-22 38.05 38.33 37.94 38.13 0.1M
2023-12-21 37.59 37.85 37.44 37.85 0.1M
2023-12-20 37.90 38.19 37.21 37.21 0.2M
2023-12-19 37.72 38.10 37.72 38.09 0.1M
2023-12-18 37.55 37.66 37.35 37.44 0.1M
2023-12-15 37.86 37.86 37.29 37.47 0.1M
2023-12-14 37.38 37.93 37.38 37.79 0.1M
2023-12-13 35.61 36.76 35.43 36.76 0.3M
2023-12-12 35.67 35.74 35.34 35.61 0.1M
2023-12-11 35.53 35.69 35.37 35.68 0.1M
2023-12-08 35.33 35.71 35.33 35.54 0.1M
2023-12-07 35.24 35.33 35.04 35.32 0.2M
2023-12-06 35.42 35.75 35.08 35.10 0.1M
2023-12-05 35.55 35.55 35.12 35.17 0.2M
2023-12-04 35.07 35.67 35.07 35.65 0.1M
2023-12-01 34.22 35.34 34.22 35.31 0.1M
2023-11-30 34.40 34.44 34.19 34.35 0.1M
2023-11-29 34.20 34.65 34.17 34.21 0.1M
2023-11-28 34.15 34.21 33.80 33.98 0.1M
2023-11-27 34.05 34.20 33.90 34.15 0.1M
2023-11-24 34.05 34.26 34.05 34.23 0.2M
2023-11-22 34.06 34.18 33.90 34.04 0.2M
2023-11-21 34.08 34.08 33.80 33.83 0.4M
2023-11-20 33.96 34.21 33.83 34.16 0.1M
2023-11-17 33.84 34.01 33.74 33.99 0.4M
2023-11-16 33.90 34.01 33.47 33.62 0.2M
2023-11-15 34.03 34.52 33.94 34.08 0.1M
2023-11-14 33.15 33.96 33.15 33.94 0.1M
2023-11-13 32.27 32.44 32.10 32.37 0.1M
2023-11-10 32.22 32.43 31.97 32.39 0.2M
2023-11-09 32.62 32.77 31.98 32.04 0.1M
2023-11-08 32.84 32.84 32.42 32.50 0.2M
2023-11-07 32.68 32.90 32.57 32.76 0.1M
2023-11-06 33.25 33.25 32.68 32.80 0.6M
2023-11-03 32.88 33.39 32.88 33.21 0.2M
2023-11-02 31.84 32.41 31.84 32.41 0.2M
2023-11-01 31.47 31.64 31.18 31.64 0.3M
2023-10-31 31.18 31.53 31.15 31.45 0.2M
2023-10-30 31.28 31.42 30.94 31.20 0.2M
2023-10-27 31.40 31.43 30.90 30.96 0.2M
2023-10-26 31.29 31.59 31.19 31.33 0.2M
2023-10-25 31.56 31.56 31.19 31.21 0.3M
2023-10-24 31.65 31.96 31.58 31.75 0.2M
2023-10-23 31.62 31.96 31.46 31.53 0.2M
2023-10-20 32.17 32.20 31.79 31.81 0.3M
2023-10-19 32.63 32.82 32.12 32.19 2.5M
2023-10-18 33.26 33.34 32.66 32.72 0.2M
2023-10-17 32.95 33.71 32.95 33.48 0.1M
2023-10-16 32.76 33.11 32.75 33.05 0.1M
2023-10-13 32.93 32.93 32.40 32.51 0.1M
2023-10-12 33.57 33.57 32.61 32.78 0.1M
2023-10-11 33.61 33.75 33.25 33.49 0.1M
2023-10-10 33.19 33.70 33.19 33.49 0.1M
2023-10-09 32.80 33.22 32.66 33.12 0.1M
2023-10-06 32.43 33.08 32.32 32.90 0.1M
2023-10-05 32.55 32.76 32.36 32.61 0.1M
2023-10-04 32.55 32.68 32.22 32.64 0.1M
2023-10-03 32.91 33.00 32.43 32.54 0.1M
2023-10-02 33.70 33.72 32.99 33.15 0.1M
2023-09-29 34.04 34.07 33.59 33.65 0.1M
2023-09-28 33.41 33.92 33.41 33.78 0.1M
2023-09-27 33.41 33.60 33.14 33.45 0.1M
2023-09-26 33.51 33.70 33.20 33.21 0.1M
2023-09-25 33.50 33.89 33.46 33.82 0.1M
2023-09-22 33.90 33.93 33.67 33.69 0.1M
2023-09-21 34.13 34.13 33.79 33.80 0.2M
2023-09-20 34.72 34.96 34.36 34.38 0.1M
2023-09-19 34.76 34.86 34.49 34.63 0.1M
2023-09-18 34.94 34.94 34.74 34.74 0.1M
2023-09-15 35.22 35.22 34.74 34.90 0.1M
2023-09-14 35.09 35.32 34.98 35.22 0.1M
2023-09-13 35.01 35.07 34.67 34.77 0.1M
2023-09-12 34.98 35.20 34.97 35.02 0.1M
2023-09-11 35.22 35.27 35.01 35.04 0.1M
2023-09-08 35.06 35.12 34.93 35.01 0.1M
2023-09-07 35.27 35.27 34.93 35.07 0.1M
2023-09-06 35.59 35.65 35.20 35.41 0.1M
2023-09-05 36.13 36.13 35.51 35.54 0.1M
2023-09-01 36.24 36.44 36.19 36.30 0.1M
2023-08-31 36.04 36.14 35.90 35.91 0.1M
2023-08-30 35.77 36.04 35.67 35.94 0.1M
2023-08-29 35.24 35.77 35.24 35.77 0.1M
2023-08-28 35.07 35.46 35.07 35.26 0.1M
2023-08-25 34.96 35.08 34.60 34.93 0.0M
2023-08-24 35.12 35.35 34.78 34.78 0.1M
2023-08-23 34.89 35.21 34.77 35.20 0.1M
2023-08-22 35.09 35.15 34.73 34.81 0.1M
2023-08-21 35.00 35.08 34.70 34.94 0.1M
2023-08-18 34.55 35.02 34.55 34.95 0.2M
2023-08-17 35.32 35.32 34.76 34.78 0.4M
2023-08-16 35.51 35.68 35.15 35.17 0.1M
2023-08-15 35.86 35.86 35.55 35.58 0.0M
2023-08-14 35.98 36.05 35.70 36.04 0.1M
2023-08-11 35.93 36.22 35.93 36.10 0.2M
2023-08-10 36.29 36.50 35.90 36.07 0.1M
2023-08-09 36.43 36.43 36.06 36.14 0.1M
2023-08-08 36.29 36.39 35.98 36.39 0.1M
2023-08-07 36.73 36.73 36.43 36.66 0.1M
2023-08-04 36.73 36.96 36.53 36.58 0.1M
2023-08-03 36.52 36.74 36.39 36.60 0.1M
2023-08-02 36.79 37.01 36.56 36.72 0.1M
2023-08-01 37.13 37.23 36.89 37.20 0.2M
2023-07-31 37.20 37.37 37.16 37.37 0.2M
2023-07-28 36.95 37.10 36.89 37.03 0.2M
2023-07-27 37.30 37.30 36.46 36.57 0.1M
2023-07-26 36.78 37.16 36.78 37.07 0.1M
2023-07-25 36.81 37.00 36.73 36.82 0.1M
2023-07-24 36.75 37.03 36.71 36.84 0.2M
2023-07-21 37.15 37.15 36.73 36.78 0.3M
2023-07-20 37.14 37.16 36.77 36.91 2.2M
2023-07-19 37.16 37.35 37.03 37.20 0.1M
2023-07-18 36.61 37.09 36.61 37.02 0.2M
2023-07-17 36.31 36.71 36.27 36.62 0.1M
2023-07-14 36.71 36.71 36.15 36.34 0.1M
2023-07-13 36.64 36.73 36.42 36.71 0.1M
2023-07-12 36.64 36.64 36.36 36.45 0.2M
2023-07-11 35.86 36.15 35.77 36.11 0.1M
2023-07-10 35.19 35.74 35.19 35.74 0.1M
2023-07-07 34.83 35.46 34.83 35.19 0.4M
2023-07-06 34.92 34.92 34.47 34.83 0.1M
2023-07-05 35.59 35.66 35.20 35.30 0.1M
2023-07-03 35.52 35.73 35.52 35.69 0.3M
2023-06-30 35.69 35.70 35.45 35.52 0.1M
2023-06-29 35.03 35.38 35.01 35.37 0.1M
2023-06-28 34.75 34.98 34.62 34.95 0.1M
2023-06-27 34.44 34.93 34.29 34.86 0.1M
2023-06-26 34.23 34.62 34.23 34.33 0.1M
2023-06-23 34.36 34.45 34.14 34.19 0.1M
2023-06-22 34.84 34.84 34.50 34.67 0.0M
2023-06-21 34.94 35.11 34.78 34.93 0.1M
2023-06-20 35.02 35.10 34.82 35.03 0.1M
2023-06-16 35.54 35.59 35.07 35.23 0.1M
2023-06-15 35.07 35.46 35.02 35.45 0.1M
2023-06-14 35.57 35.73 34.96 35.16 0.4M
2023-06-13 35.22 35.57 35.15 35.46 0.2M
2023-06-12 34.96 35.14 34.74 35.06 0.1M
2023-06-09 35.10 35.24 34.76 34.86 0.1M
2023-06-08 35.19 35.19 34.84 35.05 0.1M
2023-06-07 34.77 35.28 34.77 35.21 0.1M
2023-06-06 33.92 34.84 33.92 34.77 0.1M
2023-06-05 34.23 34.23 33.71 33.94 0.1M
2023-06-02 33.50 34.33 33.50 34.32 0.6M
2023-06-01 32.89 33.29 32.71 33.21 0.1M
2023-05-31 33.13 33.22 32.62 32.80 0.1M
2023-05-30 33.40 33.45 33.12 33.27 0.1M
2023-05-26 33.05 33.35 32.93 33.31 0.1M
2023-05-25 33.19 33.32 32.75 32.95 0.1M
2023-05-24 33.40 33.40 32.96 33.12 0.1M
2023-05-23 33.69 34.03 33.50 33.50 0.1M
2023-05-22 33.49 33.87 33.47 33.75 0.0M
2023-05-19 33.86 33.90 33.25 33.42 0.1M
2023-05-18 33.30 33.71 33.30 33.67 0.1M
2023-05-17 32.92 33.45 32.75 33.41 0.1M
2023-05-16 33.04 33.04 32.75 32.75 0.1M
2023-05-15 33.03 33.40 32.95 33.27 0.1M
2023-05-12 33.09 33.14 32.65 32.89 0.1M
2023-05-11 33.04 33.04 32.76 32.89 0.1M
2023-05-10 33.53 33.53 32.85 33.17 0.1M
2023-05-09 33.02 33.22 32.90 33.08 0.1M
2023-05-08 33.35 33.41 33.04 33.18 0.1M
2023-05-05 32.94 33.32 32.94 33.25 0.1M
2023-05-04 32.79 32.79 32.19 32.46 0.1M
2023-05-03 32.94 33.49 32.90 32.90 0.1M
2023-05-02 33.38 33.38 32.52 32.89 0.1M
2023-05-01 33.50 33.83 33.45 33.53 0.2M
2023-04-28 33.07 33.58 33.07 33.50 0.1M
2023-04-27 32.82 33.24 32.70 33.20 0.1M
2023-04-26 32.93 33.08 32.63 32.72 0.1M
2023-04-25 33.54 33.54 32.98 33.01 0.1M
2023-04-24 33.82 33.95 33.60 33.79 0.1M
2023-04-21 33.86 33.86 33.52 33.81 0.1M
2023-04-20 33.81 33.94 33.66 33.76 0.1M
2023-04-19 33.78 34.03 33.66 33.98 0.1M
2023-04-18 34.05 34.06 33.74 33.89 0.2M
2023-04-17 33.72 33.98 33.69 33.98 0.2M
2023-04-14 33.93 34.06 33.46 33.64 0.1M
2023-04-13 33.73 33.95 33.54 33.86 0.1M
2023-04-12 34.10 34.10 33.51 33.55 0.1M
2023-04-11 33.72 33.93 33.57 33.79 0.1M
2023-04-10 32.99 33.51 32.99 33.51 0.1M
2023-04-06 33.17 33.24 32.94 33.15 0.1M
2023-04-05 33.29 33.31 32.91 33.14 0.2M
2023-04-04 34.17 34.17 33.23 33.45 0.1M
2023-04-03 34.13 34.24 33.70 34.02 0.1M
2023-03-31 33.64 34.02 33.62 33.99 0.1M
2023-03-30 33.64 33.73 33.26 33.39 0.1M
2023-03-29 33.30 33.35 33.09 33.35 0.1M
2023-03-28 32.87 33.07 32.69 32.93 0.2M
2023-03-27 32.92 33.04 32.63 32.87 0.1M
2023-03-24 32.05 32.54 31.83 32.48 0.1M
2023-03-23 32.86 33.05 32.00 32.27 0.2M
2023-03-22 33.57 33.57 32.57 32.57 0.2M
2023-03-21 33.29 33.63 33.29 33.45 0.1M
2023-03-20 32.71 33.12 32.67 32.84 0.3M
2023-03-17 33.01 33.03 32.32 32.42 1.0M
2023-03-16 32.60 33.42 32.34 33.25 0.1M
2023-03-15 32.57 32.84 32.29 32.84 0.1M
2023-03-14 33.73 33.89 33.06 33.42 0.1M
2023-03-13 32.87 33.36 32.46 32.87 0.1M
2023-03-10 34.52 34.52 33.19 33.52 0.1M
2023-03-09 35.59 35.59 34.52 34.55 0.1M
2023-03-08 35.48 35.65 35.26 35.52 0.1M
2023-03-07 35.96 36.04 35.44 35.51 0.1M
2023-03-06 36.43 36.46 35.85 35.94 0.1M
2023-03-03 36.05 36.48 35.93 36.44 0.1M
2023-03-02 35.63 36.04 35.50 35.95 0.1M
2023-03-01 35.81 35.96 35.66 35.88 0.1M
2023-02-28 35.84 36.13 35.79 35.81 0.1M
2023-02-27 35.91 36.18 35.71 35.78 0.1M
2023-02-24 35.48 35.75 35.34 35.71 0.1M
2023-02-23 36.11 36.12 35.51 35.94 0.1M
2023-02-22 35.68 35.97 35.62 35.78 0.1M
2023-02-21 36.31 36.31 35.61 35.66 0.1M
2023-02-17 36.49 36.67 36.33 36.67 0.1M
2023-02-16 36.50 37.03 36.50 36.64 0.1M
2023-02-15 36.38 36.98 36.34 36.98 0.1M
2023-02-14 36.43 36.82 36.22 36.61 0.1M
2023-02-13 36.18 36.57 36.07 36.57 0.1M
2023-02-10 35.90 36.17 35.84 36.13 0.1M
2023-02-09 36.85 36.95 36.04 36.11 0.1M
2023-02-08 36.95 37.01 36.51 36.59 0.1M
2023-02-07 36.74 37.12 36.35 37.06 0.1M
2023-02-06 36.91 37.10 36.63 36.76 0.1M
2023-02-03 37.02 37.63 37.02 37.23 0.1M
2023-02-02 37.15 37.71 37.12 37.51 0.1M
2023-02-01 36.20 37.15 36.07 36.90 0.1M
2023-01-31 35.64 36.32 35.59 36.32 0.1M
2023-01-30 35.67 35.86 35.43 35.46 0.2M
2023-01-27 35.65 36.02 35.60 35.87 0.1M
2023-01-26 35.75 35.77 35.30 35.69 0.2M
2023-01-25 35.11 35.45 34.88 35.45 0.1M
2023-01-24 35.25 35.51 35.20 35.34 0.0M
2023-01-23 35.10 35.57 35.06 35.44 0.3M
2023-01-20 34.40 34.95 34.34 34.95 0.1M
2023-01-19 34.41 34.52 34.17 34.37 0.1M
2023-01-18 35.44 35.60 34.69 34.72 0.1M
2023-01-17 35.29 35.41 35.14 35.22 0.1M
2023-01-13 34.79 35.31 34.58 35.26 0.1M
2023-01-12 34.81 35.09 34.47 35.08 0.1M
2023-01-11 34.37 34.60 34.26 34.60 0.1M
2023-01-10 33.76 34.18 33.48 34.18 0.1M
2023-01-09 33.99 34.16 33.73 33.76 0.1M
2023-01-06 33.28 33.74 33.11 33.68 0.1M
2023-01-05 33.02 33.10 32.71 32.89 0.1M
2023-01-04 33.00 33.39 32.93 33.25 0.1M
2023-01-03 33.20 33.32 32.49 32.77 0.2M