Get the Stockscreener App
55.03
0.29%
0.16
After Hours:
55.01
-0.02
-0.04%
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 July 06, 2026, is $55.03.
- iShares ESG Aware MSCI USA Small-Cap ETF all-time high stock price is $56.07, occurred on June 30, 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 230.44% to $55.03 now.
- The 52-week high stock price for ESML is $56.07, representing a 1.89% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for ESML is $40.79, indicating a -25.88% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 06, 2026 | $55.31 | $54.95 | $0.36 | 93,872.0 | +0.29% |
| Jul 02, 2026 | $55.99 | $54.34 | $1.65 | 67,152.0 | -0.94% |
| Jul 01, 2026 | $56.04 | $55.39 | $0.65 | 84,588.0 | -0.97% |
| Jun 30, 2026 | $56.07 | $55.49 | $0.5835 | 174,657.0 | +0.90% |
| Jun 29, 2026 | $55.53 | $54.65 | $0.88 | 81,819.0 | +0.31% |
| Jun 26, 2026 | $55.49 | $54.71 | $0.78 | 106,704.0 | -0.04% |
| Jun 25, 2026 | $55.53 | $54.91 | $0.6214 | 197,993.0 | +1.71% |
| Jun 24, 2026 | $54.72 | $54.12 | $0.5999 | 163,784.0 | +0.61% |
| Jun 23, 2026 | $54.44 | $53.53 | $0.91 | 82,686.0 | -1.21% |
| Jun 22, 2026 | $54.96 | $54.62 | $0.34 | 67,979.0 | +0.35% |
| Jun 18, 2026 | $54.53 | $54.08 | $0.4499 | 64,010.0 | +1.64% |
| Jun 17, 2026 | $54.71 | $53.48 | $1.23 | 107,868.0 | -1.09% |
| Jun 16, 2026 | $55.11 | $54.17 | $0.94 | 151,306.0 | -0.88% |
| Jun 15, 2026 | $55.29 | $54.57 | $0.7199 | 111,903.0 | +0.50% |
| Jun 12, 2026 | $54.70 | $53.92 | $0.7814 | 76,572.0 | +1.13% |
| Jun 11, 2026 | $53.88 | $52.51 | $1.37 | 216,885.0 | +2.79% |
| Jun 10, 2026 | $53.57 | $52.31 | $1.26 | 94,299.0 | -1.21% |
| Jun 09, 2026 | $53.82 | $51.80 | $2.02 | 6,691,550.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $56.04 | $54.34 | $1.70 | 339,484.0 | -1.61% |
| 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% |
0.12%
Cap:
|
Volume (24h):