Get the Stockscreener App
55.09
0.04%
0.02
After Hours:
55.10
0.010
+0.02%
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 September 04, 2026, is $55.09.
- iShares ESG Aware MSCI USA Small-Cap ETF all-time high stock price is $56.75, occurred on August 17, 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 230.80% to $55.09 now.
- The 52-week high stock price for ESML is $56.75, representing a 3.01% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for ESML is $42.87, indicating a -22.18% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $55.15 | $54.83 | $0.3201 | 73,611.0 | +0.04% |
| Sep 03, 2026 | $55.08 | $54.60 | $0.48 | 87,582.0 | +0.64% |
| Sep 02, 2026 | $54.80 | $54.39 | $0.41 | 56,977.0 | +0.81% |
| Sep 01, 2026 | $54.70 | $54.19 | $0.515 | 91,600.0 | -1.08% |
| Aug 31, 2026 | $55.02 | $54.59 | $0.4233 | 81,252.0 | -0.31% |
| Aug 28, 2026 | $55.89 | $55.02 | $0.87 | 76,188.0 | -1.10% |
| Aug 27, 2026 | $55.81 | $55.54 | $0.2687 | 50,291.0 | +0.02% |
| Aug 26, 2026 | $55.73 | $55.35 | $0.38 | 57,198.0 | +0.29% |
| Aug 25, 2026 | $55.66 | $55.30 | $0.365 | 153,269.0 | +0.20% |
| Aug 24, 2026 | $55.76 | $55.21 | $0.55 | 86,125.0 | -0.82% |
| Aug 21, 2026 | $55.93 | $55.60 | $0.3271 | 64,487.0 | +0.65% |
| Aug 20, 2026 | $55.90 | $55.42 | $0.475 | 258,853.0 | -1.18% |
| Aug 19, 2026 | $56.65 | $56.00 | $0.6483 | 106,239.0 | +0.79% |
| Aug 18, 2026 | $56.28 | $55.69 | $0.595 | 56,001.0 | -1.66% |
| Aug 17, 2026 | $56.75 | $56.22 | $0.5251 | 90,472.0 | -0.02% |
| Aug 14, 2026 | $56.64 | $56.46 | $0.18 | 48,167.0 | +0.54% |
| Aug 13, 2026 | $56.37 | $55.96 | $0.41 | 123,393.0 | +0.87% |
| Aug 12, 2026 | $56.08 | $55.60 | $0.48 | 440,970.0 | +0.52% |
| Aug 11, 2026 | $55.79 | $55.38 | $0.41 | 84,153.0 | +0.31% |
| Aug 10, 2026 | $55.60 | $55.35 | $0.251 | 126,377.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $55.15 | $54.19 | $0.9651 | 383,381.0 | +0.40% |
| Aug, 2026 | $56.75 | $53.89 | $2.86 | 2,346,028.0 | +2.06% |
| Jul, 2026 | $56.04 | $53.00 | $3.04 | 2,177,389.0 | -3.88% |
| Jun, 2026 | $56.07 | $51.80 | $4.27 | 8,845,043.0 | +5.17% |
| May, 2026 | $53.48 | $50.23 | $3.26 | 1,774,895.0 | +3.54% |
| Apr, 2026 | $51.95 | $46.52 | $5.43 | 2,446,759.0 | +9.23% |
| Mar, 2026 | $50.06 | $45.38 | $4.68 | 5,014,413.0 | -5.39% |
| 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% |
0.48%
0.13%
Cap:
|
Volume (24h):