Get the Stockscreener App
49.18
1.53%
-0.765
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 12, 2026, is $49.18.
- 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 195.32% to $49.18 now.
- The 52-week high stock price for ESML is $50.47, representing a 2.62% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for ESML is $32.91, indicating a -33.09% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $50.41 | $48.92 | $1.49 | 116,676.0 | -1.53% |
| Feb 11, 2026 | $50.47 | $49.62 | $0.845 | 127,854.0 | -0.25% |
| Feb 10, 2026 | $50.42 | $50.04 | $0.3795 | 90,400.0 | -0.18% |
| Feb 09, 2026 | $50.26 | $49.77 | $0.49 | 101,175.0 | +0.32% |
| Feb 06, 2026 | $50.11 | $48.93 | $1.18 | 119,594.0 | +3.14% |
| Feb 05, 2026 | $49.29 | $48.41 | $0.8782 | 87,587.0 | -1.30% |
| Feb 04, 2026 | $49.49 | $48.53 | $0.9647 | 113,863.0 | +0.12% |
| Feb 03, 2026 | $49.44 | $48.41 | $1.03 | 116,240.0 | +0.31% |
| Feb 02, 2026 | $49.09 | $48.31 | $0.78 | 116,801.0 | +1.03% |
| Jan 30, 2026 | $49.07 | $48.18 | $0.8889 | 134,749.0 | -1.16% |
| Jan 29, 2026 | $49.15 | $48.37 | $0.785 | 152,378.0 | +0.04% |
| Jan 28, 2026 | $49.51 | $48.84 | $0.67 | 107,213.0 | -0.35% |
| Jan 27, 2026 | $49.28 | $48.92 | $0.36 | 907,871.0 | -0.06% |
| Jan 26, 2026 | $49.52 | $49.05 | $0.4673 | 120,483.0 | -0.11% |
| Jan 23, 2026 | $49.79 | $49.08 | $0.71 | 81,291.0 | -1.29% |
| Jan 22, 2026 | $50.15 | $49.83 | $0.3199 | 186,405.0 | +0.50% |
| Jan 21, 2026 | $49.72 | $48.93 | $0.7949 | 152,367.0 | +2.12% |
| Jan 20, 2026 | $49.02 | $48.45 | $0.5697 | 127,075.0 | -1.32% |
| Jan 16, 2026 | $49.37 | $49.08 | $0.2852 | 66,778.0 | -0.18% |
| Jan 15, 2026 | $49.51 | $48.94 | $0.57 | 101,001.0 | +1.11% |
| Jan 14, 2026 | $48.84 | $48.42 | $0.42 | 434,995.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $50.47 | $48.31 | $2.16 | 1,106,866.0 | +1.59% |
| 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% |
1.07%
Cap:
|
Volume (24h):