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

ESML
🏛️ 미국 →
44.98
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 32.63 32.93 32.61 32.88 0.1M
2022-12-29 32.54 33.04 32.32 32.96 0.2M
2022-12-28 32.71 32.88 32.19 32.22 0.3M
2022-12-27 32.94 32.94 32.63 32.70 0.3M
2022-12-23 32.69 32.88 32.56 32.84 0.1M
2022-12-22 32.88 32.88 32.16 32.71 0.2M
2022-12-21 32.80 33.25 32.74 33.08 0.3M
2022-12-20 32.38 32.72 32.26 32.51 0.3M
2022-12-19 32.93 33.08 32.28 32.39 0.4M
2022-12-16 32.86 32.98 32.58 32.90 0.3M
2022-12-15 33.56 33.56 33.11 33.17 0.1M
2022-12-14 34.08 34.42 33.79 33.99 0.1M
2022-12-13 34.88 35.00 33.93 34.16 1.0M
2022-12-12 33.74 34.05 33.44 33.99 3.0M
2022-12-09 33.78 33.98 33.60 33.60 0.1M
2022-12-08 33.98 34.22 33.80 33.95 0.1M
2022-12-07 33.80 34.00 33.66 33.71 0.2M
2022-12-06 34.35 34.35 33.59 33.81 0.1M
2022-12-05 35.11 35.11 34.17 34.29 0.1M
2022-12-02 34.63 35.38 34.63 35.26 0.1M
2022-12-01 35.25 35.38 34.95 35.09 0.2M
2022-11-30 34.31 35.12 33.93 35.12 0.2M
2022-11-29 34.24 34.42 34.16 34.26 0.1M
2022-11-28 34.55 34.65 34.04 34.14 0.1M
2022-11-25 34.73 34.89 34.70 34.83 0.0M
2022-11-23 34.60 34.79 34.49 34.68 0.1M
2022-11-22 34.30 34.61 34.16 34.59 0.6M
2022-11-21 34.10 34.24 33.98 34.12 0.1M
2022-11-18 34.47 34.48 34.06 34.30 0.1M
2022-11-17 33.87 34.14 33.70 34.08 0.1M
2022-11-16 34.80 34.80 34.31 34.33 0.1M
2022-11-15 35.06 35.30 34.72 34.97 0.2M
2022-11-14 34.69 34.98 34.45 34.47 0.2M
2022-11-11 34.60 35.10 34.60 34.89 0.1M
2022-11-10 33.80 34.55 33.80 34.53 0.1M
2022-11-09 33.09 33.22 32.53 32.56 0.2M
2022-11-08 33.37 33.74 32.99 33.35 0.1M
2022-11-07 33.21 33.30 32.90 33.25 0.1M
2022-11-04 33.17 33.29 32.47 32.99 0.1M
2022-11-03 32.46 32.88 32.16 32.61 0.1M
2022-11-02 33.78 34.04 32.80 32.81 0.1M
2022-11-01 34.12 34.12 33.73 33.86 0.1M
2022-10-31 33.59 33.93 33.59 33.72 0.1M
2022-10-28 33.13 33.78 33.08 33.76 0.1M
2022-10-27 33.34 33.56 33.04 33.12 0.2M
2022-10-26 33.02 33.65 33.00 33.12 0.1M
2022-10-25 32.20 33.08 32.20 33.02 0.1M
2022-10-24 32.08 32.23 31.75 32.16 0.2M
2022-10-21 31.34 32.04 31.19 31.97 0.2M
2022-10-20 31.75 32.09 31.23 31.31 0.7M
2022-10-19 32.00 32.17 31.46 31.77 0.2M
2022-10-18 32.56 32.81 32.13 32.34 0.2M
2022-10-17 31.65 32.04 31.65 31.90 0.1M
2022-10-14 32.04 32.24 31.01 31.03 0.1M
2022-10-13 30.41 31.98 30.24 31.81 0.1M
2022-10-12 31.28 31.31 30.94 31.11 0.1M
2022-10-11 31.10 31.65 30.76 31.26 0.1M
2022-10-10 31.56 31.62 31.05 31.29 0.2M
2022-10-07 31.99 32.02 31.32 31.45 0.1M
2022-10-06 32.42 32.75 32.24 32.34 0.1M
2022-10-05 32.30 32.69 32.01 32.57 0.1M
2022-10-04 31.99 32.76 31.99 32.74 0.2M
2022-10-03 30.99 31.66 30.93 31.50 0.2M
2022-09-30 30.80 31.37 30.62 30.67 0.3M
2022-09-29 31.15 31.21 30.45 30.83 0.2M
2022-09-28 30.75 31.67 30.63 31.51 0.2M
2022-09-27 30.84 31.09 30.33 30.55 0.2M
2022-09-26 30.84 31.25 30.42 30.47 0.3M
2022-09-23 31.37 31.51 30.66 31.07 0.2M
2022-09-22 32.56 32.56 31.75 31.86 0.3M
2022-09-21 33.32 33.62 32.59 32.60 0.2M
2022-09-20 33.38 33.38 32.86 33.03 0.1M
2022-09-19 32.95 33.61 32.95 33.58 0.7M
2022-09-16 33.29 33.31 32.91 33.24 0.1M
2022-09-15 33.82 34.25 33.64 33.79 0.1M
2022-09-14 34.03 34.03 33.60 33.96 0.2M
2022-09-13 34.41 34.51 33.77 33.88 0.1M
2022-09-12 35.00 35.29 34.98 35.22 0.1M
2022-09-09 34.47 34.83 34.44 34.81 0.1M
2022-09-08 33.54 34.13 33.44 34.13 0.1M
2022-09-07 33.01 33.84 33.01 33.81 0.1M
2022-09-06 33.54 33.54 32.89 33.03 0.1M
2022-09-02 33.91 34.03 33.21 33.33 0.1M
2022-09-01 33.59 33.65 33.09 33.52 0.1M
2022-08-31 34.16 34.27 33.82 33.88 0.1M
2022-08-30 34.74 34.74 33.92 34.03 0.1M
2022-08-29 34.53 34.82 34.45 34.54 0.2M
2022-08-26 36.03 36.11 34.80 34.81 0.1M
2022-08-25 35.65 35.95 35.59 35.95 0.1M
2022-08-24 35.20 35.57 35.18 35.38 0.1M
2022-08-23 35.26 35.55 35.09 35.20 0.1M
2022-08-22 35.46 35.46 35.05 35.15 0.1M
2022-08-19 36.21 36.25 35.76 35.91 0.1M
2022-08-18 36.46 36.63 36.29 36.56 0.1M
2022-08-17 36.54 36.56 36.09 36.33 0.1M
2022-08-16 36.74 37.06 36.52 36.87 0.1M
2022-08-15 36.48 36.81 36.34 36.75 0.2M
2022-08-12 36.32 36.70 36.15 36.70 0.1M
2022-08-11 36.27 36.50 36.00 36.07 0.2M
2022-08-10 35.65 35.96 35.55 35.91 0.2M
2022-08-09 35.36 35.38 34.84 34.95 0.2M
2022-08-08 35.44 35.83 35.39 35.46 0.1M
2022-08-05 34.49 35.18 34.49 35.18 0.1M
2022-08-04 35.09 35.09 34.79 34.88 0.1M
2022-08-03 34.91 35.09 34.70 35.01 0.1M
2022-08-02 34.64 34.96 34.51 34.61 0.2M
2022-08-01 34.50 34.92 34.40 34.78 0.1M
2022-07-29 34.56 34.87 34.40 34.80 0.1M
2022-07-28 34.10 34.49 33.74 34.44 0.1M
2022-07-27 33.45 34.07 33.38 33.95 0.1M
2022-07-26 33.41 33.42 33.17 33.24 0.1M
2022-07-25 33.52 33.60 33.21 33.55 0.1M
2022-07-22 33.83 33.89 33.17 33.36 0.1M
2022-07-21 33.53 33.80 33.20 33.79 0.2M
2022-07-20 33.04 33.66 33.04 33.60 0.3M
2022-07-19 32.40 33.16 32.40 33.13 0.1M
2022-07-18 32.42 32.62 31.93 32.01 0.1M
2022-07-15 31.78 32.09 31.53 32.08 0.1M
2022-07-14 31.31 31.53 31.04 31.44 0.2M
2022-07-13 31.29 31.96 31.29 31.82 0.3M
2022-07-12 31.92 32.24 31.71 31.85 1.0M
2022-07-11 32.25 32.25 31.89 31.94 0.1M
2022-07-08 32.50 32.75 32.22 32.53 0.1M
2022-07-07 32.14 32.63 32.14 32.57 0.2M
2022-07-06 32.10 32.16 31.47 31.79 0.1M
2022-07-05 31.38 32.04 30.98 32.04 0.1M
2022-07-01 31.38 31.95 31.20 31.88 0.2M
2022-06-30 31.36 31.83 31.03 31.50 0.2M
2022-06-29 32.17 32.17 31.54 31.78 0.4M
2022-06-28 32.95 33.10 32.07 32.10 0.1M
2022-06-27 32.75 32.87 32.37 32.63 0.1M
2022-06-24 31.72 32.55 31.72 32.54 0.2M
2022-06-23 31.26 31.57 30.96 31.50 0.3M
2022-06-22 30.62 31.40 30.62 31.16 0.2M
2022-06-21 31.17 31.54 31.02 31.21 0.3M
2022-06-17 30.49 31.05 30.44 30.76 0.1M
2022-06-16 31.10 31.14 30.18 30.34 0.3M
2022-06-15 31.85 32.30 31.37 31.91 0.2M
2022-06-14 31.81 31.81 31.15 31.42 0.2M
2022-06-13 32.26 32.37 31.44 31.59 0.2M
2022-06-10 33.61 33.75 33.05 33.20 0.1M
2022-06-09 34.79 34.79 34.15 34.15 0.1M
2022-06-08 35.44 35.52 34.90 35.05 0.2M
2022-06-07 34.77 35.56 34.77 35.54 0.1M
2022-06-06 35.27 35.30 34.97 35.10 0.1M
2022-06-03 34.99 35.11 34.74 34.93 0.2M
2022-06-02 34.50 35.27 34.34 35.26 0.1M
2022-06-01 34.80 34.82 33.99 34.43 0.1M
2022-05-31 34.96 34.96 34.55 34.71 0.1M
2022-05-27 34.43 35.07 34.40 35.07 0.1M
2022-05-26 33.68 34.40 33.68 34.25 0.1M
2022-05-25 32.77 33.65 32.76 33.46 0.1M
2022-05-24 33.06 33.06 32.25 32.80 0.2M
2022-05-23 33.24 33.47 32.83 33.29 0.2M
2022-05-20 33.47 33.47 32.21 32.93 0.2M
2022-05-19 32.68 33.43 32.68 33.03 0.3M
2022-05-18 33.79 33.93 32.83 33.03 0.7M
2022-05-17 33.78 34.26 33.60 34.26 0.1M
2022-05-16 33.39 33.53 33.11 33.22 0.2M
2022-05-13 32.86 33.67 32.86 33.44 0.1M
2022-05-12 31.93 32.70 31.75 32.42 0.4M
2022-05-11 32.80 33.47 32.04 32.06 0.2M
2022-05-10 33.37 33.49 32.15 32.78 0.3M
2022-05-09 33.72 33.93 32.69 32.85 0.2M
2022-05-06 34.70 34.70 33.92 34.28 0.2M
2022-05-05 35.90 35.90 34.50 34.89 0.1M
2022-05-04 35.47 36.35 34.92 36.26 0.2M
2022-05-03 35.02 35.51 34.94 35.36 0.2M
2022-05-02 34.81 35.18 34.21 35.02 0.1M
2022-04-29 35.56 35.93 34.67 34.72 0.2M
2022-04-28 35.43 35.90 34.72 35.72 0.3M
2022-04-27 35.27 35.56 34.95 35.12 0.6M
2022-04-26 35.99 36.35 35.17 35.18 0.2M
2022-04-25 35.82 36.31 35.43 36.28 0.3M
2022-04-22 36.81 36.89 36.04 36.09 0.1M
2022-04-21 38.19 38.19 36.91 37.05 0.1M
2022-04-20 37.88 38.12 37.79 37.89 0.1M
2022-04-19 36.97 37.79 36.91 37.72 0.1M
2022-04-18 37.11 37.16 36.72 36.91 0.2M
2022-04-14 37.35 37.59 37.09 37.10 0.1M
2022-04-13 36.76 37.47 36.76 37.41 0.1M
2022-04-12 37.10 37.47 36.62 36.73 0.1M
2022-04-11 36.80 37.15 36.62 36.67 0.1M
2022-04-08 37.04 37.23 36.73 36.87 0.1M
2022-04-07 37.15 37.18 36.53 37.00 0.2M
2022-04-06 37.35 37.36 36.87 37.13 0.2M
2022-04-05 38.39 38.66 37.57 37.63 0.1M
2022-04-04 38.56 38.56 38.24 38.42 0.1M
2022-04-01 38.21 38.43 38.02 38.37 0.1M
2022-03-31 38.53 38.74 38.04 38.04 0.1M
2022-03-30 39.15 39.15 38.31 38.52 0.2M
2022-03-29 38.46 39.23 38.46 39.13 0.1M
2022-03-28 38.23 38.23 37.67 38.18 0.2M
2022-03-25 38.24 38.25 37.94 38.22 0.2M
2022-03-24 38.04 38.07 37.60 38.05 0.1M
2022-03-23 38.47 38.47 37.73 37.74 0.1M
2022-03-22 38.16 38.65 38.16 38.43 0.1M
2022-03-21 38.24 38.47 37.80 38.06 0.1M
2022-03-18 37.56 38.34 37.56 38.30 0.1M
2022-03-17 37.18 37.92 37.06 37.89 0.3M
2022-03-16 36.66 37.39 36.42 37.37 0.1M
2022-03-15 35.90 36.27 35.75 36.24 0.2M
2022-03-14 36.47 36.48 35.55 35.70 0.2M
2022-03-11 36.92 37.10 36.25 36.27 0.3M
2022-03-10 36.20 36.82 36.20 36.76 0.1M
2022-03-09 36.47 36.99 36.43 36.80 0.2M
2022-03-08 35.74 36.59 35.55 35.82 0.2M
2022-03-07 36.89 36.96 35.61 35.65 0.1M
2022-03-04 37.18 37.25 36.49 36.75 0.1M
2022-03-03 37.95 37.95 37.18 37.41 0.2M
2022-03-02 37.30 37.98 37.24 37.82 0.3M
2022-03-01 37.70 37.72 36.67 36.90 0.1M
2022-02-28 37.21 37.86 37.21 37.68 0.1M
2022-02-25 36.83 37.54 36.55 37.51 0.2M
2022-02-24 34.97 36.67 34.93 36.58 0.3M
2022-02-23 36.74 37.00 35.77 35.85 0.2M
2022-02-22 36.84 37.21 36.31 36.50 0.2M
2022-02-18 37.32 37.63 36.90 37.03 0.2M
2022-02-17 38.01 38.01 37.28 37.33 0.1M
2022-02-16 38.05 38.38 37.90 38.26 0.3M
2022-02-15 37.72 38.20 37.67 38.15 0.2M
2022-02-14 37.32 37.72 37.00 37.20 0.2M
2022-02-11 38.00 38.25 37.14 37.49 0.1M
2022-02-10 37.87 38.79 37.64 37.85 0.1M
2022-02-09 38.00 38.39 38.00 38.39 0.2M
2022-02-08 37.17 37.75 37.11 37.73 0.1M
2022-02-07 37.00 37.35 36.88 37.07 0.2M
2022-02-04 36.72 37.22 36.43 36.97 0.2M
2022-02-03 37.09 37.36 36.73 36.80 0.2M
2022-02-02 37.82 37.82 37.15 37.45 0.2M
2022-02-01 37.22 37.69 36.89 37.67 0.3M
2022-01-31 36.08 37.24 36.08 37.24 0.2M
2022-01-28 35.67 36.24 35.07 36.22 0.3M
2022-01-27 36.65 36.90 35.40 35.57 0.5M
2022-01-26 37.09 37.54 35.94 36.25 0.1M
2022-01-25 36.73 37.15 35.99 36.68 0.2M
2022-01-24 35.92 37.26 35.37 37.22 4.4M
2022-01-21 37.00 37.44 36.46 36.49 0.2M
2022-01-20 38.04 38.53 37.06 37.10 0.2M
2022-01-19 38.64 38.65 37.78 37.82 0.2M
2022-01-18 39.15 39.15 38.31 38.36 0.1M
2022-01-14 39.16 39.40 38.74 39.39 0.1M
2022-01-13 39.91 40.01 39.34 39.38 0.3M
2022-01-12 40.17 40.19 39.41 39.66 0.1M
2022-01-11 39.55 39.87 39.10 39.81 0.1M
2022-01-10 39.45 39.45 38.66 39.39 0.1M
2022-01-07 39.96 40.25 39.49 39.53 0.1M
2022-01-06 39.95 40.17 39.43 39.91 0.1M
2022-01-05 40.91 41.02 39.66 39.66 0.1M
2022-01-04 41.05 41.12 40.64 40.83 0.1M
2022-01-03 40.43 40.90 40.41 40.68 0.1M