Mercados españoles abiertos en 6 hrs 16 min

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

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,32+0,41 (+1,05%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202438,9839,3238,8839,3239,32111.347
08 may 202438,7238,9138,7038,9138,91194.900
07 may 202439,1439,2739,0439,0639,06104.800
06 may 202438,8239,0238,8239,0239,02181.800
03 may 202438,7338,9438,4238,5038,50137.100
02 may 202438,0938,1937,6038,1738,17154.300
01 may 202437,4938,2537,4437,6337,63307.200
30 abr 202438,0338,0937,5037,5037,50121.800
29 abr 202438,2138,3938,1638,3138,31197.200
26 abr 202438,0138,1637,8438,0638,06168.100
25 abr 202437,6337,8837,3737,8437,84109.600
24 abr 202438,1238,2137,7938,0838,08190.700
23 abr 202437,6038,2337,5538,1238,12211.200
22 abr 202437,4237,7337,0437,5437,54332.600
19 abr 202436,9037,3036,8637,1437,1495.200
18 abr 202437,2137,4336,8836,9936,99207.800
17 abr 202437,6037,6036,9937,0237,02158.900
16 abr 202437,3337,5237,0437,3137,31183.500
15 abr 202438,3038,3837,4037,5337,53116.100
12 abr 202438,4638,7137,8938,0438,04268.300
11 abr 202438,8139,0338,4138,7438,7481.500
10 abr 202438,7238,9138,4438,6138,6177.300
09 abr 202439,5639,7639,2539,5639,5662.800
08 abr 202439,3839,5739,2639,4239,42150.000
05 abr 202438,8739,3338,8739,2239,22102.500
04 abr 202439,8039,8138,8938,9838,9869.800
03 abr 202439,0339,4739,0339,3939,39259.400
02 abr 202439,4139,4139,0239,2139,21123.600
01 abr 202440,3540,5039,8039,8339,83192.500
28 mar 202440,1940,4340,1440,2740,27142.300
27 mar 202439,5940,0639,5440,0540,0587.800
26 mar 202439,5739,5739,2639,2939,2977.100
25 mar 202439,4039,5839,2939,3139,31168.500
22 mar 202439,7439,7439,2939,3139,3185.000
21 mar 202439,5039,8539,5039,7239,72110.100
21 mar 20240.108 Dividendo
20 mar 202438,6239,4338,5739,4039,2981.600
19 mar 202438,3638,8238,3638,7638,65148.700
18 mar 202438,7238,7438,4438,4938,3893.900
15 mar 202438,5138,6938,4638,6238,5166.800
14 mar 202439,0639,0638,2538,5338,4248.800
13 mar 202439,0739,3439,0739,1539,0478.200
12 mar 202439,1339,1938,8639,0738,9664.700
11 mar 202439,2339,2338,9739,0738,9695.300
08 mar 202439,5539,7839,1639,2839,1781.700
07 mar 202439,2539,4439,2539,3239,2189.900
06 mar 202439,1739,1838,8939,0438,93118.400
05 mar 202438,8739,1238,7038,8038,69121.900
04 mar 202439,2139,4039,0839,1439,0375.700
01 mar 202438,9339,1538,6339,1339,02125.100
29 feb 202439,0839,1238,6938,8038,6958.700
28 feb 202438,5738,8138,5038,6138,5044.600
27 feb 202438,6738,7938,6038,7838,67156.800
26 feb 202438,2338,4938,2038,3538,2464.600
23 feb 202438,2438,3938,0438,2538,1568.400
22 feb 202438,0338,1937,9438,1438,0446.900
21 feb 202437,8937,8937,5637,8337,7396.400
20 feb 202437,9538,0537,8237,9437,84126.200
16 feb 202438,3638,6738,1938,2938,19130.900
15 feb 202438,0538,6438,0538,6038,491.601.300
14 feb 202437,5737,9137,3137,8637,76340.300
13 feb 202437,4437,4936,8337,1037,00110.000
12 feb 202437,8838,5437,8838,4138,30189.800
09 feb 202437,6637,9137,4937,9037,8091.600
08 feb 202437,0037,4837,0037,4737,37456.300
07 feb 202437,0837,1236,6836,9736,87120.300
06 feb 202436,6336,9636,6336,9336,83143.500
05 feb 202436,8936,8936,4036,6536,5562.400
02 feb 202436,9237,3136,6937,1737,07171.400
01 feb 202436,9937,2636,4837,2537,15143.800
31 ene 202437,4437,6436,7536,7936,69147.800
30 ene 202437,7637,7837,5137,6137,51118.900
29 ene 202437,4637,8637,1937,8537,75162.900
26 ene 202437,4937,6537,2737,3437,2493.200
25 ene 202437,3937,5037,0637,3137,2184.000
24 ene 202437,7937,7937,0137,0636,96195.200
23 ene 202437,7237,7437,2237,3537,25112.500
22 ene 202437,0837,5637,0837,5137,41163.800
19 ene 202436,6536,9136,3436,9036,80105.700
18 ene 202436,5936,5936,1636,5836,48147.500
17 ene 202436,1636,4236,0936,3336,23168.900
16 ene 202436,8436,8436,5036,6636,5683.800
12 ene 202437,4037,5236,8736,9836,8867.700
11 ene 202437,2837,2836,6637,0436,94271.700
10 ene 202437,1237,3036,8937,2637,16173.600
09 ene 202437,1637,2936,9337,1837,08115.500
08 ene 202436,8637,4536,7937,4437,34133.300
05 ene 202436,6037,1236,6036,8736,7788.900
04 ene 202436,7737,0436,5836,8336,7388.500
03 ene 202437,4137,4136,8036,8636,76188.900
02 ene 202437,8138,1437,6337,8337,73370.200
29 dic 202338,4938,5138,0138,0137,91431.800
28 dic 202338,5038,6638,3838,5438,43131.700
27 dic 202338,6438,6938,4638,5938,48148.000
26 dic 202338,3338,6038,2238,5138,40327.800
22 dic 202338,0538,3337,9438,1338,03134.900
21 dic 202337,5937,8537,4437,8537,75135.500
20 dic 202337,9038,1937,2137,2137,11167.300
20 dic 20230.139 Dividendo
19 dic 202337,7238,1037,7238,0937,8563.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...