iShares ESG Aware MSCI USA Small-Cap ETF (ESML)

ESML
🏛️ États-Unis →
44.98
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 42.28 42.42 41.90 42.05 0.2M
2024-12-30 42.00 42.19 41.48 41.99 0.1M
2024-12-27 42.71 42.79 42.02 42.34 0.1M
2024-12-26 42.53 42.91 42.38 42.87 0.1M
2024-12-24 42.43 42.65 42.14 42.65 0.1M
2024-12-23 42.23 42.29 41.87 42.28 0.2M
2024-12-20 41.64 42.72 41.57 42.30 0.1M
2024-12-19 42.53 42.62 41.81 41.91 0.2M
2024-12-18 44.01 44.05 41.81 42.03 0.1M
2024-12-17 44.07 44.23 43.68 43.80 0.1M
2024-12-16 44.38 44.63 44.23 44.48 0.1M
2024-12-13 44.57 44.61 44.14 44.28 0.1M
2024-12-12 44.81 45.04 44.55 44.55 0.1M
2024-12-11 45.05 45.19 44.82 45.01 1.3M
2024-12-10 44.93 45.06 44.65 44.70 0.1M
2024-12-09 45.50 45.60 44.99 44.99 0.1M
2024-12-06 45.50 45.50 45.14 45.27 0.1M
2024-12-05 45.62 45.79 45.17 45.21 0.1M
2024-12-04 45.59 45.72 45.40 45.66 0.1M
2024-12-03 45.74 45.74 45.37 45.50 0.1M
2024-12-02 45.80 45.80 45.44 45.69 0.3M
2024-11-29 45.81 46.00 45.70 45.73 0.2M
2024-11-27 45.88 46.00 45.55 45.58 0.3M
2024-11-26 45.86 45.86 45.44 45.63 0.1M
2024-11-25 45.65 46.30 45.56 45.94 0.1M
2024-11-22 44.61 45.25 44.61 45.22 0.1M
2024-11-21 43.92 44.57 43.81 44.46 0.1M
2024-11-20 43.59 43.71 43.23 43.71 0.1M
2024-11-19 42.99 43.58 42.99 43.58 0.1M
2024-11-18 43.37 43.62 43.28 43.40 0.1M
2024-11-15 43.83 43.95 43.19 43.29 0.2M
2024-11-14 44.59 44.65 43.75 43.86 0.1M
2024-11-13 44.92 45.00 44.32 44.36 0.1M
2024-11-12 45.00 45.26 44.49 44.63 0.1M
2024-11-11 45.01 45.46 45.00 45.24 0.1M
2024-11-08 44.45 44.79 44.37 44.73 0.1M
2024-11-07 44.65 44.78 44.37 44.48 0.1M
2024-11-06 44.05 44.54 43.84 44.52 0.1M
2024-11-05 41.73 42.47 41.72 42.47 0.1M
2024-11-04 41.66 42.07 41.55 41.78 0.1M
2024-11-01 41.73 41.97 41.54 41.64 0.1M
2024-10-31 42.02 42.04 41.47 41.47 0.1M
2024-10-30 41.93 42.49 41.93 42.04 0.0M
2024-10-29 41.85 42.02 41.64 42.02 0.1M
2024-10-28 41.84 42.13 41.84 42.06 0.0M
2024-10-25 41.94 41.99 41.46 41.52 0.0M
2024-10-24 41.71 41.81 41.47 41.67 0.0M
2024-10-23 41.72 41.85 41.25 41.58 0.1M
2024-10-22 41.98 41.98 41.74 41.87 0.1M
2024-10-21 42.62 42.72 42.08 42.11 0.1M
2024-10-18 42.97 43.00 42.65 42.74 0.1M
2024-10-17 42.97 42.97 42.60 42.77 0.1M
2024-10-16 42.53 42.90 42.53 42.78 0.2M
2024-10-15 42.39 42.79 42.31 42.34 0.1M
2024-10-14 42.08 42.39 41.94 42.38 0.2M
2024-10-11 41.41 42.13 41.41 42.11 0.1M
2024-10-10 41.18 41.33 40.99 41.33 0.1M
2024-10-09 41.37 41.74 41.35 41.54 0.1M
2024-10-08 41.34 41.47 41.18 41.32 0.0M
2024-10-07 41.55 41.63 41.00 41.24 0.1M
2024-10-04 41.53 41.67 41.30 41.61 0.0M
2024-10-03 41.11 41.21 40.93 41.09 0.1M
2024-10-02 41.18 41.52 41.16 41.33 0.1M
2024-10-01 41.73 41.73 41.09 41.37 0.1M
2024-09-30 41.54 41.88 41.43 41.82 0.1M
2024-09-27 41.89 42.09 41.61 41.75 0.1M
2024-09-26 41.72 41.90 41.39 41.58 0.1M
2024-09-25 41.64 41.64 41.21 41.22 0.1M
2024-09-24 41.86 41.99 41.66 41.83 0.1M
2024-09-23 41.81 41.92 41.57 41.78 0.2M
2024-09-20 41.80 42.09 41.62 41.76 0.1M
2024-09-19 42.18 42.18 41.69 42.06 0.1M
2024-09-18 41.17 42.08 41.12 41.26 0.1M
2024-09-17 41.29 41.51 41.08 41.21 0.1M
2024-09-16 40.74 41.05 40.74 40.95 0.1M
2024-09-13 40.26 40.76 40.26 40.73 0.1M
2024-09-12 39.67 40.01 39.36 39.88 0.2M
2024-09-11 39.27 39.49 38.60 39.47 0.1M
2024-09-10 39.51 39.65 38.88 39.30 0.7M
2024-09-09 39.43 39.65 39.26 39.36 0.1M
2024-09-06 40.03 40.24 39.15 39.23 0.1M
2024-09-05 40.17 40.27 39.79 39.93 0.2M
2024-09-04 40.16 40.55 40.05 40.19 0.1M
2024-09-03 41.10 41.22 40.14 40.27 0.1M
2024-08-30 41.22 41.39 40.86 41.39 0.1M
2024-08-29 41.16 41.50 40.97 41.13 0.1M
2024-08-28 40.99 41.13 40.69 40.90 0.2M
2024-08-27 41.11 41.19 40.93 41.08 0.1M
2024-08-26 41.57 41.74 41.30 41.33 0.2M
2024-08-23 40.61 41.47 40.53 41.36 0.1M
2024-08-22 40.69 40.69 40.25 40.30 0.1M
2024-08-21 40.34 40.61 40.17 40.61 0.2M
2024-08-20 40.44 40.54 39.98 40.06 0.1M
2024-08-19 40.08 40.47 40.08 40.47 0.0M
2024-08-16 39.92 40.25 39.88 40.10 0.1M
2024-08-15 39.82 40.14 39.70 39.98 0.1M
2024-08-14 39.25 39.32 38.93 39.08 0.5M
2024-08-13 38.92 39.26 38.67 39.22 0.1M
2024-08-12 39.03 39.03 38.50 38.60 0.1M
2024-08-09 39.07 39.07 38.68 38.88 0.1M
2024-08-08 38.57 38.97 38.37 38.97 0.1M
2024-08-07 39.16 39.16 38.11 38.13 0.1M
2024-08-06 38.32 38.97 37.92 38.53 0.1M
2024-08-05 37.03 38.55 37.03 38.13 0.1M
2024-08-02 39.54 39.54 38.79 39.25 0.1M
2024-08-01 41.67 41.80 40.23 40.56 0.1M
2024-07-31 41.65 42.30 41.27 41.53 0.1M
2024-07-30 41.32 41.51 41.09 41.30 0.1M
2024-07-29 41.45 41.59 41.02 41.18 0.1M
2024-07-26 41.19 41.49 41.04 41.37 0.1M
2024-07-25 40.33 41.26 40.24 40.67 0.1M
2024-07-24 40.79 41.20 40.17 40.17 0.1M
2024-07-23 40.76 41.20 40.61 41.06 0.1M
2024-07-22 40.44 40.87 40.07 40.85 0.1M
2024-07-19 40.47 40.49 40.13 40.28 0.1M
2024-07-18 41.02 41.58 40.34 40.49 0.2M
2024-07-17 41.23 41.72 41.11 41.12 0.1M
2024-07-16 40.75 41.61 40.66 41.60 0.1M
2024-07-15 40.08 40.64 40.08 40.42 0.1M
2024-07-12 39.81 40.20 39.81 39.98 0.4M
2024-07-11 39.05 39.64 38.97 39.60 0.1M
2024-07-10 38.19 38.43 38.06 38.43 0.1M
2024-07-09 38.30 38.30 37.96 38.03 0.1M
2024-07-08 38.24 38.46 38.17 38.24 0.3M
2024-07-05 38.38 38.38 37.92 38.06 0.1M
2024-07-03 38.23 38.54 38.23 38.31 0.1M
2024-07-02 38.15 38.28 38.09 38.25 0.1M
2024-07-01 38.62 38.66 38.08 38.15 0.1M
2024-06-28 38.40 38.67 38.23 38.50 0.5M
2024-06-27 38.20 38.28 37.89 38.28 0.2M
2024-06-26 38.06 38.11 37.88 38.10 0.1M
2024-06-25 38.37 38.61 38.04 38.15 0.1M
2024-06-24 38.18 38.71 38.09 38.46 0.1M
2024-06-21 38.17 38.22 37.91 38.22 0.1M
2024-06-20 38.07 38.29 37.95 38.06 0.2M
2024-06-18 38.17 38.32 38.08 38.19 0.1M
2024-06-17 37.84 38.21 37.69 38.17 0.1M
2024-06-14 38.02 38.11 37.69 37.90 0.1M
2024-06-13 38.87 38.87 38.19 38.44 0.5M
2024-06-12 39.15 39.35 38.65 38.80 0.2M
2024-06-11 38.26 38.26 37.89 38.22 0.1M
2024-06-10 38.20 38.48 38.00 38.47 0.1M
2024-06-07 38.56 38.61 38.29 38.39 0.1M
2024-06-06 38.98 38.98 38.60 38.77 0.1M
2024-06-05 38.76 38.97 38.45 38.97 0.1M
2024-06-04 38.81 38.81 38.41 38.47 0.1M
2024-06-03 39.43 39.46 38.72 38.97 0.1M
2024-05-31 38.99 39.23 38.72 39.23 0.2M
2024-05-30 38.67 38.92 38.60 38.81 0.1M
2024-05-29 38.52 38.58 38.42 38.49 0.1M
2024-05-28 39.43 39.43 38.83 38.99 0.1M
2024-05-24 39.05 39.17 38.90 39.15 0.1M
2024-05-23 39.55 39.55 38.66 38.79 0.1M
2024-05-22 39.55 39.65 39.23 39.40 0.1M
2024-05-21 39.65 39.68 39.47 39.64 0.1M
2024-05-20 39.60 39.85 39.58 39.73 0.2M
2024-05-17 39.72 39.72 39.53 39.64 0.1M
2024-05-16 39.93 39.93 39.65 39.65 0.2M
2024-05-15 39.98 40.10 39.76 39.96 0.1M
2024-05-14 39.66 39.82 39.43 39.64 0.1M
2024-05-13 39.52 39.57 39.20 39.23 0.1M
2024-05-10 39.43 39.43 39.05 39.18 0.1M
2024-05-09 38.98 39.32 38.88 39.32 0.1M
2024-05-08 38.72 38.91 38.70 38.91 0.2M
2024-05-07 39.14 39.27 39.04 39.06 0.1M
2024-05-06 38.82 39.02 38.82 39.02 0.2M
2024-05-03 38.73 38.94 38.42 38.50 0.1M
2024-05-02 38.09 38.20 37.60 38.17 0.2M
2024-05-01 37.49 38.25 37.44 37.63 0.3M
2024-04-30 38.03 38.09 37.50 37.50 0.1M
2024-04-29 38.21 38.39 38.16 38.31 0.2M
2024-04-26 38.01 38.16 37.84 38.06 0.2M
2024-04-25 37.63 37.89 37.37 37.84 0.1M
2024-04-24 38.12 38.21 37.79 38.08 0.2M
2024-04-23 37.60 38.23 37.55 38.12 0.2M
2024-04-22 37.42 37.73 37.04 37.54 0.3M
2024-04-19 36.90 37.30 36.86 37.14 0.1M
2024-04-18 37.21 37.43 36.88 36.99 0.2M
2024-04-17 37.60 37.60 36.99 37.02 0.2M
2024-04-16 37.33 37.52 37.04 37.31 0.2M
2024-04-15 38.30 38.38 37.40 37.53 0.1M
2024-04-12 38.46 38.71 37.89 38.04 0.3M
2024-04-11 38.82 39.03 38.41 38.74 0.1M
2024-04-10 38.72 38.91 38.44 38.61 0.1M
2024-04-09 39.56 39.76 39.25 39.56 0.1M
2024-04-08 39.38 39.57 39.27 39.42 0.2M
2024-04-05 38.87 39.33 38.87 39.22 0.1M
2024-04-04 39.80 39.81 38.89 38.98 0.1M
2024-04-03 39.03 39.47 39.03 39.39 0.3M
2024-04-02 39.41 39.41 39.02 39.21 0.1M
2024-04-01 40.35 40.50 39.80 39.83 0.2M
2024-03-28 40.19 40.43 40.14 40.27 0.1M
2024-03-27 39.59 40.06 39.54 40.05 0.1M
2024-03-26 39.57 39.57 39.26 39.29 0.1M
2024-03-25 39.40 39.58 39.29 39.31 0.2M
2024-03-22 39.74 39.74 39.29 39.31 0.1M
2024-03-21 39.50 39.85 39.50 39.72 0.1M
2024-03-20 38.62 39.43 38.57 39.40 0.1M
2024-03-19 38.36 38.82 38.36 38.76 0.1M
2024-03-18 38.72 38.74 38.45 38.49 0.1M
2024-03-15 38.51 38.69 38.46 38.62 0.1M
2024-03-14 39.06 39.06 38.25 38.53 0.0M
2024-03-13 39.07 39.34 39.07 39.15 0.1M
2024-03-12 39.13 39.19 38.86 39.07 0.1M
2024-03-11 39.23 39.23 38.97 39.07 0.1M
2024-03-08 39.55 39.78 39.16 39.28 0.1M
2024-03-07 39.25 39.44 39.25 39.32 0.1M
2024-03-06 39.17 39.18 38.89 39.04 0.1M
2024-03-05 38.87 39.12 38.70 38.80 0.1M
2024-03-04 39.21 39.40 39.08 39.14 0.1M
2024-03-01 38.93 39.15 38.63 39.13 0.1M
2024-02-29 39.08 39.12 38.69 38.80 0.1M
2024-02-28 38.57 38.81 38.50 38.61 0.0M
2024-02-27 38.67 38.79 38.60 38.78 0.2M
2024-02-26 38.23 38.49 38.20 38.35 0.1M
2024-02-23 38.24 38.39 38.04 38.25 0.1M
2024-02-22 38.03 38.19 37.95 38.14 0.0M
2024-02-21 37.89 37.89 37.56 37.83 0.1M
2024-02-20 37.95 38.05 37.82 37.94 0.1M
2024-02-16 38.36 38.67 38.19 38.29 0.1M
2024-02-15 38.05 38.64 38.05 38.60 1.6M
2024-02-14 37.57 37.91 37.31 37.86 0.3M
2024-02-13 37.44 37.49 36.83 37.10 0.1M
2024-02-12 37.88 38.54 37.88 38.41 0.2M
2024-02-09 37.66 37.91 37.49 37.90 0.1M
2024-02-08 37.00 37.48 37.00 37.47 0.5M
2024-02-07 37.08 37.12 36.68 36.97 0.1M
2024-02-06 36.63 36.96 36.63 36.93 0.1M
2024-02-05 36.89 36.89 36.40 36.65 0.1M
2024-02-02 36.92 37.31 36.69 37.17 0.2M
2024-02-01 36.99 37.26 36.48 37.25 0.1M
2024-01-31 37.44 37.64 36.75 36.79 0.1M
2024-01-30 37.76 37.78 37.51 37.61 0.1M
2024-01-29 37.46 37.86 37.19 37.85 0.2M
2024-01-26 37.50 37.65 37.27 37.34 0.1M
2024-01-25 37.39 37.50 37.06 37.31 0.1M
2024-01-24 37.79 37.79 37.01 37.06 0.2M
2024-01-23 37.72 37.74 37.22 37.35 0.1M
2024-01-22 37.08 37.56 37.08 37.51 0.2M
2024-01-19 36.66 36.91 36.34 36.90 0.1M
2024-01-18 36.59 36.59 36.16 36.58 0.1M
2024-01-17 36.16 36.41 36.09 36.33 0.2M
2024-01-16 36.84 36.84 36.50 36.66 0.1M
2024-01-12 37.40 37.52 36.87 36.98 0.1M
2024-01-11 37.28 37.28 36.66 37.04 0.3M
2024-01-10 37.12 37.30 36.89 37.26 0.2M
2024-01-09 37.16 37.29 36.93 37.18 0.1M
2024-01-08 36.86 37.45 36.80 37.44 0.1M
2024-01-05 36.60 37.12 36.60 36.87 0.1M
2024-01-04 36.77 37.04 36.58 36.83 0.1M
2024-01-03 37.41 37.41 36.80 36.86 0.2M
2024-01-02 37.81 38.14 37.63 37.83 0.4M