Get the Stockscreener App
43.34
1.07%
-0.47
After Hours:
43.26
-0.08
-0.18%
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 February 07, 2025, is $43.34.
- iShares ESG Aware MSCI USA Small-Cap ETF all-time high stock price is $46.30, occurred on November 25, 2024.
- 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 160.25% to $43.34 now.
- The 52-week high stock price for ESML is $46.30, representing a 6.83% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ESML is $36.83, indicating a -15.02% decrease from the current share price, occurred on February 13, 2024.
- The closing price of iShares ESG Aware MSCI USA Small-Cap ETF (ESML) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $43.87 | $43.22 | $0.65 | 86,908.0 | -1.07% |
| Feb 06, 2025 | $44.08 | $43.51 | $0.5734 | 829,742.0 | -0.16% |
| Feb 05, 2025 | $43.88 | $43.38 | $0.4984 | 72,139.0 | +1.18% |
| Feb 04, 2025 | $43.41 | $42.92 | $0.4883 | 76,898.0 | +1.00% |
| Feb 03, 2025 | $43.26 | $42.40 | $0.8591 | 273,815.0 | -1.38% |
| Jan 31, 2025 | $44.14 | $43.39 | $0.7547 | 124,128.0 | -0.75% |
| Jan 30, 2025 | $44.12 | $43.65 | $0.4699 | 56,517.0 | +1.08% |
| Jan 29, 2025 | $43.74 | $43.16 | $0.58 | 99,891.0 | -0.28% |
| Jan 28, 2025 | $43.63 | $43.24 | $0.3855 | 71,130.0 | +0.39% |
| Jan 27, 2025 | $43.84 | $43.15 | $0.6877 | 103,056.0 | -1.12% |
| Jan 24, 2025 | $44.07 | $43.74 | $0.3257 | 118,157.0 | -0.30% |
| Jan 23, 2025 | $43.97 | $43.52 | $0.4545 | 172,297.0 | +0.32% |
| Jan 22, 2025 | $44.09 | $43.76 | $0.33 | 113,832.0 | -0.43% |
| Jan 21, 2025 | $44.05 | $43.52 | $0.5295 | 310,833.0 | +1.62% |
| Jan 17, 2025 | $43.48 | $43.19 | $0.2899 | 125,228.0 | +0.51% |
| Jan 16, 2025 | $43.23 | $42.73 | $0.4993 | 103,833.0 | +0.35% |
| Jan 15, 2025 | $43.23 | $42.77 | $0.4578 | 82,468.0 | +1.66% |
| Jan 14, 2025 | $42.30 | $41.82 | $0.475 | 72,520.0 | +1.17% |
| Jan 13, 2025 | $41.76 | $41.10 | $0.66 | 122,894.0 | +0.53% |
| Jan 10, 2025 | $41.78 | $41.30 | $0.4775 | 114,826.0 | -1.72% |
| Jan 08, 2025 | $42.30 | $41.72 | $0.5763 | 82,980.0 | -0.18% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $44.08 | $42.40 | $1.68 | 1,426,410.0 | -0.46% |
| 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% |
iShares ESG Aware MSCI USA Small-Cap ETF Stock (ESML) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.69 | $34.22 | $4.47 | 3,144,799.0 | +10.66% |
| Nov, 2023 | $34.65 | $31.18 | $3.47 | 3,840,358.0 | +9.22% |
| Oct, 2023 | $33.75 | $30.90 | $2.85 | 5,638,136.0 | -6.54% |
| Sep, 2023 | $36.44 | $33.14 | $3.30 | 1,787,592.0 | -6.29% |
| Aug, 2023 | $37.23 | $34.55 | $2.68 | 2,502,340.0 | -3.91% |
| Jul, 2023 | $37.37 | $34.47 | $2.90 | 5,036,330.0 | +5.21% |
| Jun, 2023 | $35.73 | $32.71 | $3.02 | 2,644,018.0 | +8.29% |
| May, 2023 | $34.03 | $32.19 | $1.84 | 1,841,148.0 | -2.09% |
| Apr, 2023 | $34.24 | $32.63 | $1.61 | 2,029,230.0 | -1.44% |
| Mar, 2023 | $36.48 | $31.83 | $4.65 | 3,512,467.0 | -5.08% |
| Feb, 2023 | $37.71 | $35.34 | $2.37 | 1,726,186.0 | -1.40% |
| Jan, 2023 | $36.32 | $32.49 | $3.83 | 2,452,147.0 | +10.46% |
0.65%
Cap:
|
Volume (24h):