Get the Stockscreener App
52.85
0.92%
0.48
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 October 02, 2026, is $52.85.
- 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 217.35% to $52.85 now.
- The 52-week high stock price for ESML is $56.75, representing a 7.38% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for ESML is $42.87, indicating a -18.88% 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 |
|---|---|---|---|---|---|
| Oct 02, 2026 | $53.16 | $52.77 | $0.385 | 136,646.0 | +0.92% |
| Oct 01, 2026 | $52.48 | $51.71 | $0.765 | 98,826.0 | +0.71% |
| Sep 30, 2026 | $52.50 | $52.00 | $0.50 | 107,838.0 | -0.54% |
| Sep 29, 2026 | $52.58 | $51.99 | $0.59 | 125,046.0 | -0.29% |
| Sep 28, 2026 | $52.65 | $52.20 | $0.4528 | 114,366.0 | -0.87% |
| Sep 25, 2026 | $53.10 | $52.56 | $0.5399 | 683,985.0 | +0.28% |
| Sep 24, 2026 | $52.77 | $52.35 | $0.4196 | 76,130.0 | -0.30% |
| Sep 23, 2026 | $53.28 | $52.85 | $0.43 | 63,335.0 | -0.95% |
| Sep 22, 2026 | $53.67 | $53.28 | $0.395 | 82,570.0 | +0.38% |
| Sep 21, 2026 | $53.45 | $53.04 | $0.4099 | 117,160.0 | +0.49% |
| Sep 18, 2026 | $53.30 | $52.76 | $0.5436 | 114,469.0 | -0.53% |
| Sep 17, 2026 | $53.68 | $53.23 | $0.45 | 62,380.0 | +0.59% |
| Sep 16, 2026 | $53.49 | $52.43 | $1.06 | 97,716.0 | -0.51% |
| Sep 15, 2026 | $53.44 | $53.05 | $0.385 | 73,723.0 | -0.80% |
| Sep 14, 2026 | $53.85 | $53.36 | $0.4893 | 86,657.0 | -0.32% |
| Sep 11, 2026 | $54.01 | $53.73 | $0.285 | 92,419.0 | +0.71% |
| Sep 10, 2026 | $53.82 | $53.34 | $0.475 | 83,928.0 | -1.02% |
| Sep 09, 2026 | $54.54 | $53.93 | $0.6099 | 114,084.0 | -1.35% |
| Sep 08, 2026 | $54.98 | $54.66 | $0.32 | 76,934.0 | -0.71% |
| 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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $53.16 | $51.71 | $1.45 | 372,118.0 | +1.63% |
| Sep, 2026 | $55.15 | $51.99 | $3.16 | 2,482,510.0 | -5.23% |
| 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% |
1.04%
Cap:
|
Volume (24h):