iShares ESG Select Screened S

XJH
🏛️ Vereinigte Staaten →
43.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 38.97 39.04 38.84 38.86 0.0M
2021-12-30 39.08 39.13 38.81 38.81 0.0M
2021-12-29 38.78 38.98 38.72 38.93 0.0M
2021-12-28 38.93 38.93 38.62 38.68 0.0M
2021-12-27 38.73 38.73 38.17 38.67 0.0M
2021-12-23 38.19 38.29 38.12 38.28 0.0M
2021-12-22 37.80 37.98 37.74 37.96 0.0M
2021-12-21 37.25 37.61 37.25 37.60 0.0M
2021-12-20 37.00 37.00 36.23 36.69 0.0M
2021-12-17 37.13 37.64 37.13 37.30 0.0M
2021-12-16 38.06 38.07 37.29 37.40 0.0M
2021-12-15 37.31 37.86 37.10 37.81 0.0M
2021-12-14 37.79 37.79 37.43 37.47 0.0M
2021-12-13 37.58 37.82 37.56 37.69 0.0M
2021-12-10 38.25 38.25 38.01 38.11 0.0M
2021-12-09 38.37 38.42 38.15 38.15 0.0M
2021-12-08 38.59 38.77 38.51 38.68 0.0M
2021-12-07 38.71 38.71 38.38 38.49 0.0M
2021-12-06 37.70 38.08 37.70 37.84 0.0M
2021-12-03 38.42 38.42 36.85 37.10 0.0M
2021-12-02 37.08 37.69 36.75 37.52 0.0M
2021-12-01 37.98 38.04 36.60 36.60 0.0M
2021-11-30 37.85 37.85 37.10 37.16 0.0M
2021-11-29 38.32 38.46 38.05 38.18 0.0M
2021-11-26 38.18 38.18 37.87 38.10 0.0M
2021-11-24 39.09 39.36 39.09 39.36 0.0M
2021-11-23 39.49 39.58 39.25 39.39 0.0M
2021-11-22 40.44 40.44 39.45 39.45 0.0M
2021-11-19 39.35 39.55 39.33 39.33 0.0M
2021-11-18 39.33 39.59 39.28 39.50 0.0M
2021-11-17 39.64 39.65 39.39 39.58 0.0M
2021-11-16 39.81 39.99 39.81 39.86 0.0M
2021-11-15 39.88 39.92 39.76 39.76 0.0M
2021-11-12 39.63 39.79 39.63 39.72 0.0M
2021-11-11 39.59 39.64 39.59 39.59 0.0M
2021-11-10 40.03 40.03 39.41 39.41 0.0M
2021-11-09 40.17 40.17 39.64 39.72 0.0M
2021-11-08 40.36 40.36 39.73 39.76 0.0M
2021-11-05 40.07 40.07 39.60 39.73 0.0M
2021-11-04 39.49 39.53 39.35 39.39 0.0M
2021-11-03 38.91 39.63 38.91 39.52 0.0M
2021-11-02 38.86 39.15 38.82 39.04 0.0M
2021-11-01 38.72 39.00 38.40 38.97 0.0M
2021-10-29 38.29 38.29 38.12 38.20 0.0M
2021-10-27 38.05 38.11 37.58 37.58 0.0M
2021-10-26 38.71 38.71 38.17 38.17 0.0M
2021-10-25 38.11 38.50 38.11 38.39 0.0M
2021-10-22 38.44 38.44 38.18 38.21 0.0M
2021-10-21 38.09 38.19 38.05 38.19 0.0M
2021-10-20 38.18 38.18 37.84 38.02 0.0M
2021-10-19 37.70 37.87 37.70 37.75 0.0M
2021-10-18 37.85 37.85 37.40 37.67 0.0M
2021-10-15 37.89 37.90 37.60 37.60 0.0M
2021-10-14 37.27 37.59 37.21 37.52 0.0M
2021-10-13 36.65 36.91 36.65 36.89 0.0M
2021-10-12 36.81 36.95 36.75 36.75 0.4M
2021-10-11 36.76 37.06 36.59 36.59 0.0M
2021-10-08 37.08 37.25 36.77 36.77 0.0M
2021-10-07 37.04 37.09 36.94 36.94 0.0M
2021-10-06 36.00 36.43 35.88 36.41 0.0M
2021-10-05 36.78 36.85 36.50 36.52 0.0M
2021-10-04 36.67 36.67 36.39 36.43 0.0M
2021-10-01 36.08 36.93 36.08 36.69 0.0M
2021-09-30 36.69 36.77 36.14 36.14 0.0M
2021-09-29 36.74 36.83 36.64 36.64 0.0M
2021-09-28 36.77 36.87 36.66 36.66 0.0M
2021-09-27 37.40 37.44 37.23 37.23 0.0M
2021-09-24 37.01 37.11 36.97 36.97 0.0M
2021-09-23 37.16 37.34 37.12 37.12 0.0M
2021-09-22 36.58 36.89 36.56 36.63 0.0M
2021-09-21 36.43 36.43 36.14 36.16 0.0M
2021-09-20 36.21 36.25 35.75 36.21 0.0M
2021-09-17 36.85 36.91 36.72 36.78 0.0M
2021-09-16 36.92 37.16 36.92 37.04 0.0M
2021-09-15 36.97 37.06 36.96 37.06 0.0M
2021-09-14 37.67 37.67 36.69 36.69 0.0M
2021-09-13 36.86 37.27 36.86 37.14 0.0M
2021-09-10 37.30 37.36 36.94 36.94 0.0M
2021-09-09 37.59 37.59 37.30 37.30 0.0M
2021-09-08 37.24 37.40 37.24 37.36 0.0M
2021-09-07 38.19 38.19 37.49 37.49 0.0M
2021-09-03 37.97 37.97 37.89 37.94 0.0M
2021-09-02 38.17 38.17 38.11 38.11 0.0M
2021-09-01 37.77 38.06 37.77 37.92 0.0M
2021-08-31 37.85 37.95 37.77 37.85 0.0M
2021-08-30 38.00 38.10 37.92 37.96 0.0M
2021-08-27 38.05 38.07 38.03 38.03 0.0M
2021-08-26 38.15 38.15 37.37 37.37 0.0M
2021-08-25 37.94 37.94 37.53 37.72 0.0M
2021-08-24 37.55 37.59 37.49 37.49 0.0M
2021-08-23 37.47 37.47 37.11 37.19 0.1M
2021-08-20 36.58 36.91 36.58 36.85 0.0M
2021-08-19 36.44 36.44 36.40 36.40 0.0M
2021-08-18 36.97 37.19 36.74 36.74 0.0M
2021-08-17 37.69 37.69 36.86 37.07 0.0M
2021-08-16 37.55 37.57 37.49 37.51 0.0M
2021-08-13 37.64 37.68 37.56 37.56 0.0M
2021-08-12 38.17 38.17 37.61 37.67 0.0M
2021-08-11 37.45 37.72 37.45 37.72 0.0M
2021-08-10 37.48 37.48 37.38 37.38 0.0M
2021-08-09 37.50 37.50 37.27 37.27 0.0M
2021-08-06 37.39 37.51 37.39 37.45 0.0M
2021-08-05 37.20 37.27 37.10 37.27 0.0M
2021-08-04 37.05 37.05 36.94 36.94 0.0M
2021-08-03 36.95 37.30 36.95 37.25 0.0M
2021-08-02 37.56 37.56 37.05 37.05 0.0M
2021-07-30 37.43 37.43 37.20 37.20 0.0M
2021-07-29 37.37 37.37 37.24 37.24 0.0M
2021-07-28 36.77 36.97 36.74 36.86 0.0M
2021-07-27 36.61 36.66 36.43 36.60 0.0M
2021-07-26 36.94 36.94 36.76 36.79 0.0M
2021-07-23 36.66 36.82 36.61 36.79 0.0M
2021-07-22 36.44 36.51 36.42 36.45 0.0M
2021-07-21 36.50 36.98 36.50 36.83 0.0M
2021-07-20 35.43 36.52 35.43 36.37 0.0M
2021-07-19 35.72 35.72 35.13 35.29 0.0M
2021-07-16 36.44 36.44 36.02 36.02 0.0M
2021-07-15 36.43 36.43 36.43 36.43 0.0M
2021-07-14 36.58 36.74 36.53 36.54 0.0M
2021-07-13 36.98 37.00 36.75 36.75 0.0M
2021-07-12 37.14 37.32 37.14 37.31 0.0M
2021-07-09 37.05 37.21 37.01 37.21 0.0M
2021-07-08 36.74 36.74 36.17 36.39 0.0M
2021-07-07 36.85 37.00 36.70 36.92 0.0M
2021-07-06 37.21 37.21 36.62 36.87 0.0M
2021-07-02 37.23 37.29 37.19 37.21 0.0M
2021-07-01 37.39 37.48 37.35 37.35 0.0M
2021-06-30 37.04 37.11 36.99 37.08 0.0M
2021-06-29 37.34 37.34 37.04 37.04 0.0M
2021-06-28 37.19 37.19 36.91 37.09 0.0M
2021-06-25 37.41 37.52 37.35 37.46 0.0M
2021-06-24 36.93 37.16 36.88 37.15 0.0M
2021-06-23 36.87 36.93 36.77 36.77 0.0M
2021-06-22 36.64 36.79 36.62 36.73 0.0M
2021-06-21 36.55 36.72 36.55 36.67 0.0M
2021-06-18 36.17 36.17 35.91 35.91 0.0M
2021-06-17 36.84 36.84 36.58 36.58 0.0M
2021-06-16 37.19 37.37 37.15 37.15 0.0M
2021-06-15 37.48 37.48 37.35 37.38 0.0M
2021-06-14 37.64 37.64 37.37 37.41 0.0M
2021-06-11 37.67 37.75 37.53 37.75 0.0M
2021-06-10 37.79 37.79 37.46 37.48 0.0M
2021-06-09 37.76 37.85 37.60 37.60 0.0M
2021-06-08 37.64 37.92 37.63 37.88 0.0M
2021-06-07 37.47 37.61 37.40 37.52 0.0M
2021-06-04 37.47 37.57 37.44 37.57 0.0M
2021-06-03 37.14 37.47 37.14 37.38 0.0M
2021-06-02 37.78 37.78 37.56 37.60 0.0M
2021-06-01 38.32 38.32 37.67 37.78 0.0M
2021-05-28 37.52 37.63 37.50 37.58 0.0M
2021-05-27 37.74 37.74 37.49 37.49 0.0M
2021-05-26 37.13 37.35 37.13 37.29 0.0M
2021-05-25 37.32 37.35 36.97 36.97 0.0M
2021-05-24 37.23 37.36 37.18 37.23 0.0M
2021-05-21 37.27 37.33 37.06 37.06 0.0M
2021-05-20 36.92 37.02 36.89 36.94 0.0M
2021-05-19 36.88 36.88 36.45 36.82 0.0M
2021-05-18 37.38 37.46 36.98 36.98 0.0M
2021-05-17 37.55 37.55 37.21 37.44 0.0M
2021-05-14 37.18 37.56 37.18 37.54 0.0M
2021-05-13 36.91 37.05 36.43 36.89 0.0M
2021-05-12 37.00 37.00 36.23 36.23 0.0M
2021-05-11 37.26 37.43 37.04 37.37 0.0M
2021-05-10 38.14 38.21 37.71 37.71 0.0M
2021-05-07 37.99 38.15 37.98 38.15 0.0M
2021-05-06 37.58 37.70 37.21 37.70 0.0M
2021-05-05 37.40 37.70 37.31 37.56 0.0M
2021-05-04 37.43 37.61 37.43 37.61 0.0M
2021-05-03 37.82 37.97 37.78 37.78 0.0M
2021-04-30 37.93 37.93 37.56 37.64 0.0M
2021-04-29 38.77 38.77 37.97 38.09 0.0M
2021-04-28 38.08 38.19 38.06 38.07 0.0M
2021-04-27 38.09 38.21 38.09 38.12 0.0M
2021-04-26 38.16 38.16 38.04 38.04 0.0M
2021-04-23 37.49 37.99 37.49 37.89 0.0M
2021-04-22 37.44 37.65 37.27 37.27 0.0M
2021-04-21 37.38 37.40 37.37 37.40 0.0M
2021-04-20 37.24 37.24 36.59 36.80 0.0M
2021-04-19 37.21 37.25 37.11 37.25 0.0M
2021-04-16 37.42 37.62 37.39 37.61 0.0M
2021-04-15 37.14 37.23 37.03 37.20 0.0M
2021-04-14 37.17 37.27 36.92 36.93 0.0M
2021-04-13 36.64 36.84 36.64 36.79 0.0M
2021-04-12 37.29 37.29 36.84 36.93 0.0M
2021-04-09 36.61 36.82 36.58 36.82 0.0M
2021-04-08 36.44 36.66 36.44 36.63 0.0M
2021-04-07 36.65 36.65 36.43 36.44 0.0M
2021-04-06 36.27 36.96 36.27 36.76 0.0M
2021-04-05 36.57 36.85 36.52 36.74 0.0M
2021-04-01 36.48 36.48 36.20 36.47 0.0M
2021-03-31 36.32 36.32 35.93 35.99 0.0M
2021-03-30 35.59 35.95 35.50 35.83 0.0M
2021-03-29 36.13 36.26 35.46 35.47 0.0M
2021-03-26 35.47 36.06 35.47 36.06 0.0M
2021-03-25 34.32 35.33 34.32 35.33 0.0M
2021-03-24 35.41 35.41 34.70 34.70 0.0M
2021-03-23 36.11 36.11 34.91 34.91 0.0M
2021-03-22 36.39 36.39 35.82 35.82 0.0M
2021-03-19 36.00 36.23 35.99 35.99 0.0M
2021-03-18 37.05 37.05 36.03 36.03 0.0M
2021-03-17 36.33 36.72 36.33 36.67 0.0M
2021-03-16 36.68 36.70 36.46 36.51 0.0M
2021-03-15 36.85 36.96 36.50 36.96 0.0M
2021-03-12 36.34 36.48 36.30 36.48 0.0M
2021-03-11 35.87 36.16 35.87 36.12 0.0M
2021-03-10 35.61 35.72 35.51 35.63 0.0M
2021-03-09 35.60 35.60 35.15 35.15 0.0M
2021-03-08 35.39 35.39 34.97 34.97 0.0M
2021-03-05 33.66 34.65 33.66 34.65 0.0M
2021-03-04 34.98 34.98 33.77 33.81 0.0M
2021-03-03 35.13 35.14 34.65 34.65 0.0M
2021-03-02 35.31 35.31 34.90 34.92 0.0M
2021-03-01 35.30 35.54 35.10 35.36 0.0M
2021-02-26 34.60 34.78 34.29 34.51 0.0M
2021-02-25 35.59 35.59 34.49 34.49 0.0M
2021-02-24 35.40 35.55 35.02 35.55 0.0M
2021-02-23 34.19 34.94 34.19 34.93 0.0M
2021-02-22 34.85 35.11 34.84 34.84 0.0M
2021-02-19 34.84 35.04 34.84 34.92 0.0M
2021-02-18 35.02 35.02 34.35 34.44 0.0M
2021-02-17 34.82 34.87 34.56 34.83 0.0M
2021-02-16 35.15 35.20 34.89 35.00 0.0M
2021-02-12 34.96 35.05 34.95 35.05 0.0M
2021-02-11 35.22 35.22 34.64 34.91 0.0M
2021-02-10 34.70 34.90 34.67 34.67 0.0M
2021-02-09 35.07 35.07 34.64 34.76 0.0M
2021-02-08 34.67 34.67 34.40 34.64 0.0M
2021-02-05 34.33 34.34 34.06 34.14 0.0M
2021-02-04 33.49 33.84 33.49 33.75 0.0M
2021-02-03 33.10 33.38 33.10 33.32 0.0M
2021-02-02 33.16 33.36 33.15 33.31 0.0M
2021-02-01 32.49 32.93 32.35 32.93 0.0M
2021-01-29 32.66 32.66 32.26 32.26 0.0M
2021-01-28 33.05 33.05 32.91 32.91 0.0M
2021-01-27 32.71 32.79 32.50 32.59 0.0M
2021-01-26 34.00 34.00 33.46 33.46 0.0M
2021-01-25 34.32 34.32 33.62 33.79 0.0M
2021-01-22 34.08 34.08 33.69 33.95 0.0M
2021-01-21 34.13 34.13 33.85 33.85 0.0M
2021-01-20 33.92 34.02 33.85 34.02 0.0M
2021-01-19 34.04 34.04 33.54 33.66 0.0M
2021-01-15 33.26 33.47 33.26 33.36 0.0M
2021-01-14 33.80 33.91 33.69 33.69 0.0M
2021-01-13 34.07 34.07 33.43 33.43 0.0M
2021-01-12 33.75 33.77 33.63 33.75 0.0M
2021-01-11 33.42 33.45 33.21 33.39 0.0M
2021-01-08 33.57 33.58 33.15 33.32 0.0M
2021-01-07 33.55 33.55 33.22 33.41 0.0M
2021-01-06 32.59 33.06 32.59 32.96 0.0M
2021-01-05 31.55 31.82 31.55 31.72 0.0M
2021-01-04 32.35 32.35 31.10 31.27 0.0M