Get the Stockscreener App
46.85
1.45%
-0.69
After Hours:
46.85
iShares ESG Aware MSCI USA Small-Cap ETF Stock (ESML) Price History
The historical daily chart and data for iShares ESG Aware MSCI USA Small-Cap ETF stock (ESML), show that the latest closing stock price as of March 26, 2026, is $46.85.
- iShares ESG Aware MSCI USA Small-Cap ETF all-time high stock price is $50.47, occurred on February 11, 2026.
- The lowest iShares ESG Aware MSCI USA Small-Cap ETF stock price recorded was $16.65 on March 23, 2020. Since then, iShares ESG Aware MSCI USA Small-Cap ETF's stock price has risen over 181.32% to $46.85 now.
- The 52-week high stock price for ESML is $50.47, representing a 7.73% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for ESML is $32.91, indicating a -29.77% decrease from the current share price, occurred on April 07, 2025.
- The closing price of iShares ESG Aware MSCI USA Small-Cap ETF (ESML) stock in the beginning of 2025 was $40.69. The stock closed the year at $32.88, a loss of over -19.19% for the year.
The table below shows more information about ESML historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 26, 2026 | $47.62 | $46.81 | $0.815 | 321,004.0 | -1.45% |
| Mar 25, 2026 | $47.63 | $47.09 | $0.55 | 1,471,881.0 | +0.91% |
| Mar 24, 2026 | $47.35 | $46.42 | $0.9251 | 177,875.0 | +0.51% |
| Mar 23, 2026 | $47.53 | $46.79 | $0.74 | 203,537.0 | +2.07% |
| Mar 20, 2026 | $46.84 | $45.65 | $1.18 | 91,762.0 | -2.09% |
| Mar 19, 2026 | $47.20 | $46.29 | $0.9093 | 261,786.0 | +0.24% |
| Mar 18, 2026 | $47.27 | $46.77 | $0.4949 | 106,251.0 | -1.16% |
| Mar 17, 2026 | $47.62 | $47.21 | $0.41 | 332,898.0 | +0.64% |
| Mar 16, 2026 | $47.51 | $47.01 | $0.4983 | 141,821.0 | +0.84% |
| Mar 13, 2026 | $47.32 | $46.54 | $0.7799 | 175,260.0 | -0.26% |
| Mar 12, 2026 | $47.34 | $46.70 | $0.64 | 114,944.0 | -2.07% |
| Mar 11, 2026 | $47.95 | $47.39 | $0.56 | 105,746.0 | -0.17% |
| Mar 10, 2026 | $48.59 | $47.72 | $0.8662 | 80,751.0 | -0.50% |
| Mar 09, 2026 | $48.11 | $46.47 | $1.64 | 141,935.0 | +0.88% |
| Mar 06, 2026 | $47.89 | $47.48 | $0.415 | 80,815.0 | -2.08% |
| Mar 05, 2026 | $49.41 | $48.30 | $1.11 | 155,746.0 | -1.60% |
| Mar 04, 2026 | $49.58 | $49.03 | $0.55 | 201,485.0 | +0.57% |
| Mar 03, 2026 | $49.44 | $48.07 | $1.37 | 137,340.0 | -1.50% |
| Mar 02, 2026 | $50.06 | $49.08 | $0.98 | 395,822.0 | +0.46% |
| Feb 27, 2026 | $49.72 | $49.29 | $0.4295 | 93,231.0 | -1.09% |
| Feb 26, 2026 | $50.30 | $49.62 | $0.68 | 79,364.0 | +0.50% |
| Feb 25, 2026 | $50.21 | $49.59 | $0.62 | 768,157.0 | +0.28% |
iShares ESG Aware MSCI USA Small-Cap ETF Stock (ESML) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares ESG Aware MSCI USA Small-Cap ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESML shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares ESG Aware MSCI USA Small-Cap ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares ESG Aware MSCI USA Small-Cap ETF Stock (ESML) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $50.06 | $45.65 | $4.41 | 5,019,663.0 | -5.73% |
| Feb, 2026 | $50.47 | $48.31 | $2.16 | 2,517,803.0 | +2.66% |
| Jan, 2026 | $50.15 | $45.95 | $4.20 | 3,596,097.0 | +5.28% |
iShares ESG Aware MSCI USA Small-Cap ETF Stock (ESML) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.74 | $45.62 | $2.12 | 2,844,367.0 | +0.50% |
| Nov, 2025 | $46.27 | $42.87 | $3.40 | 2,655,262.0 | +1.83% |
| Oct, 2025 | $46.54 | $43.95 | $2.59 | 3,650,449.0 | +0.53% |
| Sep, 2025 | $45.88 | $43.72 | $2.16 | 2,338,808.0 | +1.71% |
| Aug, 2025 | $44.70 | $40.79 | $3.91 | 2,275,873.0 | +5.47% |
| Jul, 2025 | $43.06 | $41.14 | $1.92 | 2,641,164.0 | +1.67% |
| Jun, 2025 | $41.61 | $39.15 | $2.46 | 2,484,742.0 | +4.47% |
| May, 2025 | $40.67 | $37.33 | $3.34 | 3,558,700.0 | +5.66% |
| Apr, 2025 | $39.30 | $32.91 | $6.39 | 5,193,039.0 | -2.53% |
| Mar, 2025 | $41.43 | $37.56 | $3.87 | 3,281,045.0 | -6.91% |
| Feb, 2025 | $44.08 | $40.59 | $3.49 | 2,900,425.0 | -5.24% |
| Jan, 2025 | $44.14 | $41.10 | $3.04 | 2,249,692.0 | +3.54% |
iShares ESG Aware MSCI USA Small-Cap ETF Stock (ESML) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.80 | $41.48 | $4.32 | 3,552,785.0 | -8.18% |
| Nov, 2024 | $46.30 | $41.54 | $4.76 | 2,260,383.0 | +10.27% |
| Oct, 2024 | $43.00 | $40.93 | $2.07 | 1,786,756.0 | -0.84% |
| Sep, 2024 | $42.18 | $38.60 | $3.58 | 2,714,387.0 | +1.04% |
| Aug, 2024 | $41.80 | $37.03 | $4.77 | 2,532,887.0 | -0.34% |
| Jul, 2024 | $42.30 | $37.92 | $4.38 | 2,327,081.0 | +7.87% |
| Jun, 2024 | $39.46 | $37.69 | $1.77 | 2,967,662.0 | -1.86% |
| May, 2024 | $40.10 | $37.44 | $2.66 | 2,743,232.0 | +4.61% |
| Apr, 2024 | $40.50 | $36.86 | $3.64 | 3,478,002.0 | -6.88% |
| Mar, 2024 | $40.43 | $38.25 | $2.18 | 1,961,011.0 | +3.79% |
| Feb, 2024 | $39.12 | $36.40 | $2.72 | 4,223,798.0 | +5.46% |
| Jan, 2024 | $38.14 | $36.09 | $2.06 | 3,137,099.0 | -3.21% |
0.69%
Cap:
|
Volume (24h):