Italia markets open in 5 hours 10 minutes

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

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,25+0,10 (+0,26%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202438,1538,2838,0938,2538,2599.100
01 lug 202438,6238,6638,0838,1538,1572.800
28 giu 202438,4038,6738,2338,5038,50541.400
27 giu 202438,2038,2837,8938,2838,28213.200
26 giu 202438,0638,1137,8838,1038,10129.600
25 giu 202438,3738,6138,0438,1538,1598.100
24 giu 202438,1838,7138,0938,4638,46101.400
21 giu 202438,1738,2237,9138,2238,22123.800
20 giu 202438,0738,2937,9538,0638,06158.800
18 giu 202438,1738,3238,0838,1938,19107.200
17 giu 202437,8438,2137,6938,1738,1799.000
14 giu 202438,0238,1137,6937,9037,9089.900
13 giu 202438,8738,8738,1938,4438,44504.700
12 giu 202439,1539,3538,6538,8038,80177.600
11 giu 202438,2638,2637,8938,2238,22119.100
11 giu 20240.088 Dividendo
10 giu 202438,2038,4838,0038,4738,3874.000
07 giu 202438,5638,6138,2938,3938,3079.100
06 giu 202438,9838,9838,6038,7738,6879.500
05 giu 202438,7638,9738,4538,9738,88104.300
04 giu 202438,8138,8138,4138,4738,3882.700
03 giu 202439,4339,4638,7238,9738,8884.400
31 mag 202438,9939,2338,7239,2339,14159.800
30 mag 202438,6738,9238,6038,8138,7293.000
29 mag 202438,5238,5838,4238,4938,40108.300
28 mag 202439,4339,4338,8338,9938,9077.600
24 mag 202439,0539,1738,9039,1539,0661.100
23 mag 202439,5539,5538,6638,7938,7068.200
22 mag 202439,5539,6539,2339,4039,3178.600
21 mag 202439,6539,6839,4739,6439,5569.200
20 mag 202439,6039,8539,5839,7339,64212.300
17 mag 202439,7239,7239,5339,6439,5586.200
16 mag 202439,9339,9339,6539,6539,56207.900
15 mag 202439,9840,1039,7639,9639,8769.600
14 mag 202439,6639,8239,4339,6439,5558.800
13 mag 202439,5239,5639,2039,2339,1499.200
10 mag 202439,4339,4339,0539,1839,09103.900
09 mag 202438,9839,3238,8839,3239,23111.300
08 mag 202438,7238,9138,7038,9138,82194.900
07 mag 202439,1439,2739,0439,0638,97104.800
06 mag 202438,8239,0238,8239,0238,93181.800
03 mag 202438,7338,9438,4238,5038,41137.100
02 mag 202438,0938,1937,6038,1738,08154.300
01 mag 202437,4938,2537,4437,6337,54307.200
30 apr 202438,0338,0937,5037,5037,41121.800
29 apr 202438,2138,3938,1638,3138,22197.200
26 apr 202438,0138,1637,8438,0637,97168.100
25 apr 202437,6337,8837,3737,8437,75109.600
24 apr 202438,1238,2137,7938,0837,99190.700
23 apr 202437,6038,2337,5538,1238,03211.200
22 apr 202437,4237,7337,0437,5437,45332.600
19 apr 202436,9037,3036,8637,1437,0695.200
18 apr 202437,2137,4336,8836,9936,91207.800
17 apr 202437,6037,6036,9937,0236,94158.900
16 apr 202437,3337,5237,0437,3137,22183.500
15 apr 202438,3038,3837,4037,5337,44116.100
12 apr 202438,4638,7137,8938,0437,95268.300
11 apr 202438,8139,0338,4138,7438,6581.500
10 apr 202438,7238,9138,4438,6138,5277.300
09 apr 202439,5639,7639,2539,5639,4762.800
08 apr 202439,3839,5739,2639,4239,33150.000
05 apr 202438,8739,3338,8739,2239,13102.500
04 apr 202439,8039,8138,8938,9838,8969.800
03 apr 202439,0339,4739,0339,3939,30259.400
02 apr 202439,4139,4139,0239,2139,12123.600
01 apr 202440,3540,5039,8039,8339,74192.500
28 mar 202440,1940,4340,1440,2740,18142.300
27 mar 202439,5940,0639,5440,0539,9687.800
26 mar 202439,5739,5739,2639,2939,2077.100
25 mar 202439,4039,5839,2939,3139,22168.500
22 mar 202439,7439,7439,2939,3139,2285.000
21 mar 202439,5039,8539,5039,7239,63110.100
21 mar 20240.108 Dividendo
20 mar 202438,6239,4338,5739,4039,2081.600
19 mar 202438,3638,8238,3638,7638,57148.700
18 mar 202438,7238,7438,4438,4938,3093.900
15 mar 202438,5138,6938,4638,6238,4366.800
14 mar 202439,0639,0638,2538,5338,3448.800
13 mar 202439,0739,3439,0739,1538,9578.200
12 mar 202439,1339,1938,8639,0738,8764.700
11 mar 202439,2339,2338,9739,0738,8795.300
08 mar 202439,5539,7839,1639,2839,0881.700
07 mar 202439,2539,4439,2539,3239,1289.900
06 mar 202439,1739,1838,8939,0438,84118.400
05 mar 202438,8739,1238,7038,8038,61121.900
04 mar 202439,2139,4039,0839,1438,9475.700
01 mar 202438,9339,1538,6339,1338,93125.100
29 feb 202439,0839,1238,6938,8038,6158.700
28 feb 202438,5738,8138,5038,6138,4244.600
27 feb 202438,6738,7938,6038,7838,59156.800
26 feb 202438,2338,4938,2038,3538,1664.600
23 feb 202438,2438,3938,0438,2538,0668.400
22 feb 202438,0338,1937,9438,1437,9546.900
21 feb 202437,8937,8937,5637,8337,6496.400
20 feb 202437,9538,0537,8237,9437,75126.200
16 feb 202438,3638,6738,1938,2938,10130.900
15 feb 202438,0538,6438,0538,6038,411.601.300
14 feb 202437,5737,9137,3137,8637,67340.300
13 feb 202437,4437,4936,8337,1036,91110.000
12 feb 202437,8838,5437,8838,4138,22189.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...