iShares ESG Screened S

XJH
🏛️ Estados Unidos →
43.82
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 37.98 38.06 37.73 37.73 0.0M
2023-12-28 38.03 38.22 37.95 38.22 0.0M
2023-12-27 38.10 38.15 38.02 38.04 0.0M
2023-12-26 37.78 38.19 37.78 38.07 0.0M
2023-12-22 37.99 37.99 37.75 37.79 0.0M
2023-12-21 37.38 37.64 37.35 37.64 0.0M
2023-12-20 37.68 37.97 37.25 37.25 0.0M
2023-12-19 37.66 37.96 37.64 37.88 0.0M
2023-12-18 37.41 37.60 37.36 37.39 0.0M
2023-12-15 37.78 37.81 37.27 37.31 0.0M
2023-12-14 37.63 37.83 37.44 37.70 0.0M
2023-12-13 35.84 36.74 35.74 36.74 0.0M
2023-12-12 35.76 36.03 35.76 35.92 0.0M
2023-12-11 35.75 35.98 35.72 35.94 0.0M
2023-12-08 35.73 35.79 35.58 35.72 0.0M
2023-12-07 35.33 35.59 35.33 35.55 0.0M
2023-12-06 35.56 35.91 35.35 35.35 0.0M
2023-12-05 35.62 35.62 35.37 35.37 0.0M
2023-12-04 35.35 35.89 35.35 35.86 0.0M
2023-12-01 34.96 35.61 34.88 35.60 0.0M
2023-11-30 34.56 34.75 34.56 34.68 0.0M
2023-11-29 34.66 34.74 34.49 34.53 0.0M
2023-11-28 34.37 34.59 34.29 34.30 0.0M
2023-11-27 34.48 34.67 34.48 34.58 0.0M
2023-11-24 34.59 34.66 34.59 34.61 0.0M
2023-11-22 34.50 34.63 34.41 34.47 0.0M
2023-11-21 34.27 34.40 34.26 34.27 0.0M
2023-11-20 34.33 34.56 34.33 34.50 0.0M
2023-11-17 34.30 34.36 34.24 34.31 0.0M
2023-11-16 34.19 34.32 33.97 34.01 0.0M
2023-11-15 34.35 34.73 34.35 34.39 0.0M
2023-11-14 33.84 34.30 33.84 34.20 0.0M
2023-11-13 32.75 32.96 32.75 32.90 0.0M
2023-11-10 32.61 32.94 32.54 32.92 0.0M
2023-11-09 33.03 33.03 32.46 32.50 0.0M
2023-11-08 33.08 33.16 32.81 32.93 0.0M
2023-11-07 32.98 33.15 32.95 33.05 0.0M
2023-11-06 33.34 33.42 32.96 33.08 0.1M
2023-11-03 33.05 33.50 33.05 33.35 0.0M
2023-11-02 32.49 32.70 32.38 32.67 0.0M
2023-11-01 31.40 32.03 31.40 32.02 0.0M
2023-10-31 31.74 31.89 31.58 31.82 0.0M
2023-10-30 31.59 31.65 31.35 31.56 0.0M
2023-10-27 31.51 31.60 31.25 31.25 0.0M
2023-10-26 31.70 31.91 31.58 31.73 0.0M
2023-10-25 31.86 31.86 31.54 31.58 0.0M
2023-10-24 32.08 32.25 31.92 32.09 0.0M
2023-10-23 32.17 32.32 31.92 31.92 0.0M
2023-10-20 32.62 32.62 32.21 32.21 0.0M
2023-10-19 32.98 33.08 32.50 32.60 0.0M
2023-10-18 33.57 33.57 33.06 33.12 0.0M
2023-10-17 33.46 34.00 33.46 33.89 0.0M
2023-10-16 33.23 33.52 33.23 33.49 0.0M
2023-10-13 33.26 33.26 32.87 32.88 0.0M
2023-10-12 33.84 33.84 33.03 33.18 0.0M
2023-10-11 33.91 34.03 33.62 33.87 0.0M
2023-10-10 33.89 33.99 33.78 33.78 0.0M
2023-10-09 33.04 33.44 33.04 33.40 0.0M
2023-10-06 32.80 33.37 32.71 33.20 0.0M
2023-10-05 32.98 33.07 32.78 33.01 0.0M
2023-10-04 33.02 33.07 32.62 33.07 0.0M
2023-10-03 33.18 33.23 32.73 32.85 0.0M
2023-10-02 33.67 33.71 33.29 33.46 0.1M
2023-09-29 34.24 34.24 33.78 33.87 0.0M
2023-09-28 33.57 34.08 33.57 33.92 0.0M
2023-09-27 33.59 33.67 33.36 33.53 0.0M
2023-09-26 33.74 33.77 33.40 33.40 0.0M
2023-09-25 33.99 34.14 33.93 34.03 0.0M
2023-09-22 33.98 34.03 33.87 33.87 0.0M
2023-09-21 34.17 34.20 33.95 33.95 0.0M
2023-09-20 35.04 35.08 34.51 34.51 0.0M
2023-09-19 34.82 34.82 34.60 34.76 0.0M
2023-09-18 34.77 34.90 34.77 34.83 0.0M
2023-09-15 35.14 35.14 34.76 34.81 0.0M
2023-09-14 35.13 35.24 34.98 35.24 0.0M
2023-09-13 34.94 34.94 34.67 34.74 0.0M
2023-09-12 35.13 35.13 34.97 34.97 0.0M
2023-09-11 35.09 35.11 34.96 35.01 0.0M
2023-09-08 35.02 35.11 34.95 34.97 0.0M
2023-09-07 35.02 35.06 34.96 35.02 0.0M
2023-09-06 35.43 35.59 35.20 35.37 0.0M
2023-09-05 36.24 36.24 35.49 35.49 0.0M
2023-09-01 36.31 36.34 36.15 36.29 0.0M
2023-08-31 36.01 36.18 35.90 35.95 0.0M
2023-08-30 35.95 36.08 35.88 35.92 0.0M
2023-08-29 35.13 35.83 35.13 35.82 0.0M
2023-08-28 35.25 35.49 35.24 35.32 0.0M
2023-08-25 35.03 35.19 34.69 35.01 0.0M
2023-08-24 35.29 35.34 34.93 34.93 0.0M
2023-08-23 34.90 35.32 34.90 35.24 0.0M
2023-08-22 35.03 35.06 34.81 34.85 0.0M
2023-08-21 35.09 35.09 34.78 35.01 0.0M
2023-08-18 34.68 34.98 34.68 34.98 0.0M
2023-08-17 35.35 35.37 34.87 34.87 0.0M
2023-08-16 35.70 35.70 35.35 35.35 0.0M
2023-08-15 36.06 36.06 35.70 35.70 0.1M
2023-08-14 35.85 36.18 35.85 36.13 0.0M
2023-08-11 36.10 36.13 36.00 36.09 0.0M
2023-08-10 36.44 36.53 36.03 36.11 0.0M
2023-08-09 36.21 36.29 36.13 36.13 0.0M
2023-08-08 36.08 36.40 36.00 36.35 0.0M
2023-08-07 36.60 36.70 36.50 36.68 0.0M
2023-08-04 36.54 36.78 36.34 36.36 0.0M
2023-08-03 36.24 36.53 36.24 36.43 0.0M
2023-08-02 36.56 36.77 36.42 36.60 0.0M
2023-08-01 36.91 36.98 36.83 36.98 0.0M
2023-07-31 36.98 37.04 36.89 37.01 0.0M
2023-07-28 36.79 36.92 36.79 36.92 0.0M
2023-07-27 37.04 37.04 36.56 36.56 0.0M
2023-07-26 36.91 37.10 36.91 37.04 0.0M
2023-07-25 36.94 36.98 36.83 36.85 0.0M
2023-07-24 36.64 36.88 36.64 36.77 0.0M
2023-07-21 37.10 37.10 36.70 36.72 0.0M
2023-07-20 36.85 36.92 36.80 36.83 0.0M
2023-07-19 37.06 37.10 36.84 37.03 0.0M
2023-07-18 36.96 36.96 36.73 36.91 0.0M
2023-07-17 36.36 36.65 36.24 36.53 0.0M
2023-07-14 36.72 36.72 36.21 36.34 0.0M
2023-07-13 36.43 36.68 36.43 36.65 0.0M
2023-07-12 36.46 36.62 36.38 36.43 0.0M
2023-07-11 36.02 36.21 36.01 36.21 0.0M
2023-07-10 35.34 35.76 35.34 35.76 0.0M
2023-07-07 35.32 35.53 35.25 35.26 0.0M
2023-07-06 35.00 35.03 34.77 35.01 0.0M
2023-07-05 35.47 35.56 35.33 35.40 0.0M
2023-07-03 35.53 35.77 35.53 35.72 0.0M
2023-06-30 35.58 35.72 35.48 35.62 0.0M
2023-06-29 35.01 35.34 34.98 35.34 0.0M
2023-06-28 34.69 34.91 34.67 34.88 0.0M
2023-06-27 34.49 34.98 34.49 34.94 0.0M
2023-06-26 34.01 34.53 34.01 34.38 0.0M
2023-06-23 34.29 34.29 34.06 34.06 0.0M
2023-06-22 34.44 34.60 34.44 34.48 0.0M
2023-06-21 34.72 34.84 34.64 34.71 0.0M
2023-06-20 34.74 34.82 34.65 34.72 0.0M
2023-06-16 35.06 35.18 34.88 34.92 0.0M
2023-06-15 34.74 35.17 34.74 35.09 0.0M
2023-06-14 35.22 35.22 34.57 34.75 0.0M
2023-06-13 34.99 35.07 34.85 34.96 0.0M
2023-06-12 34.36 34.69 34.36 34.56 0.0M
2023-06-09 34.55 34.61 34.30 34.38 0.1M
2023-06-08 34.69 34.69 34.45 34.60 0.0M
2023-06-07 34.32 34.78 34.32 34.78 0.0M
2023-06-06 33.88 34.34 33.71 34.34 0.0M
2023-06-05 33.80 33.80 31.75 33.64 0.0M
2023-06-02 33.41 33.97 33.41 33.97 0.0M
2023-06-01 32.53 32.99 32.53 32.98 0.0M
2023-05-31 32.79 32.79 32.46 32.61 0.0M
2023-05-30 33.15 33.21 33.00 33.11 0.0M
2023-05-26 32.80 33.18 32.80 33.11 0.0M
2023-05-25 32.65 32.86 32.49 32.73 0.0M
2023-05-24 32.77 32.85 32.61 32.69 0.0M
2023-05-23 33.28 33.54 33.10 33.10 0.0M
2023-05-22 33.23 33.59 33.22 33.44 0.0M
2023-05-19 33.50 33.50 33.18 33.26 0.0M
2023-05-18 33.38 33.60 33.00 33.57 0.0M
2023-05-17 32.93 33.41 32.90 33.32 0.0M
2023-05-16 32.96 32.96 32.73 32.73 0.0M
2023-05-15 32.98 33.26 32.98 33.18 0.0M
2023-05-12 33.01 33.01 32.75 32.94 0.0M
2023-05-11 32.85 33.00 32.85 32.94 0.0M
2023-05-10 33.12 33.28 32.90 33.16 0.0M
2023-05-09 33.22 33.26 33.00 33.08 0.0M
2023-05-08 33.29 33.30 33.19 33.21 0.0M
2023-05-05 33.21 33.42 33.14 33.30 0.0M
2023-05-04 32.79 32.81 32.47 32.66 0.0M
2023-05-03 33.50 33.80 33.31 33.31 0.0M
2023-05-02 33.50 33.50 32.87 33.22 0.0M
2023-05-01 33.86 33.87 33.64 33.68 0.0M
2023-04-28 33.24 33.76 33.24 33.66 0.0M
2023-04-27 33.00 33.40 32.90 33.37 0.0M
2023-04-26 33.16 33.17 32.88 32.88 0.0M
2023-04-25 33.50 33.56 33.24 33.24 0.0M
2023-04-24 33.89 33.99 33.67 33.79 0.0M
2023-04-21 33.74 33.87 33.70 33.80 0.0M
2023-04-20 33.70 34.01 33.68 33.81 0.0M
2023-04-19 33.88 33.99 33.70 33.92 0.0M
2023-04-18 34.04 34.05 33.73 33.86 0.0M
2023-04-17 33.56 33.92 33.56 33.89 0.0M
2023-04-14 33.94 34.00 33.53 33.62 0.0M
2023-04-13 33.63 33.94 33.51 33.78 0.0M
2023-04-12 33.92 33.92 33.56 33.56 0.0M
2023-04-11 33.73 33.95 33.62 33.75 0.0M
2023-04-10 33.02 33.47 32.94 33.45 0.0M
2023-04-06 33.00 33.11 32.93 33.04 0.0M
2023-04-05 33.49 33.49 32.93 33.08 0.0M
2023-04-04 33.83 33.83 33.24 33.43 0.0M
2023-04-03 34.26 34.26 33.74 33.93 0.0M
2023-03-31 33.76 33.99 33.76 33.99 0.0M
2023-03-30 33.46 33.73 33.33 33.39 0.0M
2023-03-29 33.22 33.33 33.11 33.29 0.0M
2023-03-28 32.87 33.05 32.76 32.96 0.0M
2023-03-27 32.92 33.04 32.72 32.81 0.0M
2023-03-24 31.93 32.59 31.89 32.51 0.0M
2023-03-23 32.58 32.93 32.11 32.36 0.0M
2023-03-22 33.25 33.49 32.51 32.51 0.0M
2023-03-21 33.02 33.44 33.02 33.34 0.0M
2023-03-20 32.67 33.05 32.64 32.85 0.0M
2023-03-17 32.68 32.68 32.20 32.20 0.0M
2023-03-16 32.46 33.12 32.18 32.96 0.0M
2023-03-15 32.69 32.69 32.05 32.48 0.0M
2023-03-14 33.49 33.64 32.94 33.25 0.1M
2023-03-13 32.53 33.02 32.53 32.57 0.0M
2023-03-10 34.36 34.36 33.15 33.27 0.0M
2023-03-09 35.07 35.16 34.29 34.29 0.0M
2023-03-08 35.24 35.26 34.92 35.14 0.0M
2023-03-07 35.53 35.53 35.09 35.13 0.0M
2023-03-06 36.10 36.10 35.51 35.53 0.0M
2023-03-03 35.71 36.02 35.69 35.98 0.0M
2023-03-02 35.12 35.57 35.12 35.57 0.0M
2023-03-01 35.33 35.52 35.29 35.42 0.0M
2023-02-28 35.41 35.61 35.30 35.38 0.0M
2023-02-27 35.44 35.74 35.30 35.35 0.0M
2023-02-24 35.40 35.40 35.00 35.28 0.0M
2023-02-23 36.01 36.01 35.17 35.56 0.0M
2023-02-22 35.59 35.59 35.32 35.47 0.0M
2023-02-21 35.68 35.90 35.30 35.31 0.0M
2023-02-17 36.08 36.24 36.02 36.23 0.0M
2023-02-16 36.48 36.60 36.11 36.28 0.0M
2023-02-15 36.15 36.53 36.05 36.46 0.0M
2023-02-14 36.00 36.37 35.94 36.30 0.0M
2023-02-13 35.70 36.23 35.67 36.21 0.0M
2023-02-10 35.63 35.83 35.57 35.76 0.0M
2023-02-09 36.12 36.18 35.75 35.76 0.0M
2023-02-08 36.19 36.51 36.19 36.19 0.0M
2023-02-07 36.13 36.62 35.96 36.62 0.0M
2023-02-06 36.51 36.52 36.29 36.37 0.0M
2023-02-03 36.76 37.03 36.65 36.75 0.0M
2023-02-02 36.79 37.11 36.76 36.99 0.0M
2023-02-01 35.99 36.84 35.88 36.52 0.0M
2023-01-31 35.30 35.90 35.20 35.90 0.0M
2023-01-30 35.35 35.37 35.05 35.07 0.0M
2023-01-27 35.42 35.57 35.24 35.49 0.0M
2023-01-26 35.07 35.32 34.99 35.32 0.0M
2023-01-25 34.63 35.05 34.63 35.05 0.0M
2023-01-24 34.81 35.11 34.81 34.96 0.0M
2023-01-23 34.82 35.15 34.82 35.08 0.0M
2023-01-20 34.20 34.60 34.09 34.60 0.0M
2023-01-19 34.01 34.27 33.95 34.08 0.0M
2023-01-18 35.15 35.25 34.44 34.44 0.0M
2023-01-17 34.89 35.08 34.83 34.85 0.0M
2023-01-13 34.27 34.92 34.27 34.92 0.0M
2023-01-12 34.44 34.77 34.30 34.73 0.0M
2023-01-11 34.28 34.48 34.17 34.47 0.1M
2023-01-10 34.04 34.04 33.59 34.00 0.0M
2023-01-09 34.05 34.05 33.65 33.69 0.0M
2023-01-06 33.05 33.69 33.05 33.65 0.0M
2023-01-05 32.69 32.94 32.69 32.84 0.0M
2023-01-04 32.75 33.31 32.75 33.21 0.0M
2023-01-03 33.02 33.18 32.51 32.71 0.0M