Get the Stockscreener App
46.03
0.88%
0.4028
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 November 26, 2025, is $46.03.
- iShares ESG Aware MSCI USA Small-Cap ETF all-time high stock price is $46.54, occurred on October 27, 2025.
- 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 176.42% to $46.03 now.
- The 52-week high stock price for ESML is $46.54, representing a 1.10% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for ESML is $32.91, indicating a -28.52% 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 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $46.07 | $45.63 | $0.4306 | 39,394.0 | +0.85% |
| Nov 25, 2025 | $45.73 | $44.72 | $1.01 | 133,228.0 | +2.06% |
| Nov 24, 2025 | $44.77 | $44.21 | $0.56 | 151,819.0 | +1.38% |
| Nov 21, 2025 | $44.28 | $43.10 | $1.18 | 248,347.0 | +2.73% |
| Nov 20, 2025 | $44.57 | $42.87 | $1.70 | 206,392.0 | -1.69% |
| Nov 19, 2025 | $44.03 | $43.50 | $0.53 | 114,523.0 | +0.07% |
| Nov 18, 2025 | $43.85 | $43.15 | $0.7017 | 345,460.0 | +0.41% |
| Nov 17, 2025 | $44.36 | $43.34 | $1.02 | 210,302.0 | -1.90% |
| Nov 14, 2025 | $44.59 | $43.71 | $0.875 | 154,213.0 | -0.17% |
| Nov 13, 2025 | $45.23 | $44.25 | $0.9764 | 81,303.0 | -2.26% |
| Nov 12, 2025 | $45.79 | $45.39 | $0.3991 | 126,868.0 | -0.02% |
| Nov 11, 2025 | $45.52 | $45.20 | $0.315 | 59,289.0 | +0.15% |
| Nov 10, 2025 | $45.54 | $45.00 | $0.54 | 104,873.0 | +1.00% |
| Nov 07, 2025 | $44.90 | $44.00 | $0.895 | 71,453.0 | +0.97% |
| Nov 06, 2025 | $45.12 | $44.37 | $0.7473 | 127,715.0 | -1.48% |
| Nov 05, 2025 | $45.34 | $44.69 | $0.6416 | 141,055.0 | +1.30% |
| Nov 04, 2025 | $44.98 | $44.52 | $0.465 | 108,077.0 | -1.55% |
| Nov 03, 2025 | $45.45 | $44.66 | $0.795 | 125,142.0 | -0.15% |
| Oct 31, 2025 | $45.42 | $44.97 | $0.4499 | 106,035.0 | +0.42% |
| Oct 30, 2025 | $45.76 | $45.13 | $0.63 | 103,307.0 | -0.92% |
| Oct 29, 2025 | $46.20 | $45.31 | $0.885 | 139,692.0 | -0.83% |
| Oct 28, 2025 | $46.26 | $45.85 | $0.4105 | 1,201,814.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $46.07 | $42.87 | $3.20 | 2,549,453.0 | +1.54% |
| 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% |
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% |
0.83%
Cap:
|
Volume (24h):