Get the Stockscreener App
44.95
0.63%
0.28
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 05, 2025, is $44.95.
- 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 169.91% to $44.95 now.
- The 52-week high stock price for ESML is $46.30, representing a 3.00% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ESML is $32.91, indicating a -26.80% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $45.29 | $44.53 | $0.7558 | 59,634.0 | +0.63% |
| Sep 04, 2025 | $44.67 | $44.12 | $0.545 | 93,769.0 | +1.36% |
| Sep 03, 2025 | $44.33 | $43.89 | $0.44 | 53,970.0 | -0.11% |
| Sep 02, 2025 | $44.15 | $43.72 | $0.4296 | 111,902.0 | -0.45% |
| Aug 29, 2025 | $44.70 | $44.21 | $0.4948 | 77,024.0 | -0.61% |
| Aug 28, 2025 | $44.65 | $44.33 | $0.32 | 80,760.0 | +0.21% |
| Aug 27, 2025 | $44.57 | $44.14 | $0.43 | 95,649.0 | +0.78% |
| Aug 26, 2025 | $44.31 | $43.97 | $0.34 | 119,289.0 | +0.43% |
| Aug 25, 2025 | $44.25 | $43.96 | $0.2872 | 90,322.0 | -0.83% |
| Aug 22, 2025 | $44.48 | $43.09 | $1.39 | 82,772.0 | +3.31% |
| Aug 21, 2025 | $43.01 | $42.60 | $0.4092 | 143,153.0 | +0.05% |
| Aug 20, 2025 | $43.06 | $42.65 | $0.4128 | 57,668.0 | -0.39% |
| Aug 19, 2025 | $43.48 | $42.96 | $0.5199 | 216,470.0 | -0.37% |
| Aug 18, 2025 | $43.29 | $43.02 | $0.27 | 163,717.0 | +0.30% |
| Aug 15, 2025 | $43.30 | $42.97 | $0.33 | 112,711.0 | -0.44% |
| Aug 14, 2025 | $43.31 | $42.97 | $0.3475 | 121,199.0 | -1.19% |
| Aug 13, 2025 | $43.83 | $43.15 | $0.68 | 71,584.0 | +2.00% |
| Aug 12, 2025 | $42.96 | $42.06 | $0.90 | 201,548.0 | +2.65% |
| Aug 11, 2025 | $42.21 | $41.76 | $0.4485 | 79,047.0 | -0.17% |
| Aug 08, 2025 | $42.20 | $41.88 | $0.32 | 45,465.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $45.29 | $43.72 | $1.57 | 378,909.0 | +1.42% |
| 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% |
0.32%
0.49%
Cap:
|
Volume (24h):