Get the Stockscreener App
42.66
0.12%
0.05
After Hours:
42.83
0.17
+0.40%
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 January 06, 2025, is $42.66.
- 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 156.16% to $42.66 now.
- The 52-week high stock price for ESML is $46.30, representing a 8.53% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ESML is $36.09, indicating a -15.41% decrease from the current share price, occurred on January 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 06, 2025 | $43.11 | $42.60 | $0.514 | 111,466.0 | +0.12% |
| Jan 03, 2025 | $42.61 | $41.98 | $0.63 | 79,811.0 | +1.40% |
| Jan 02, 2025 | $42.55 | $41.79 | $0.7606 | 75,313.0 | -0.07% |
| Dec 31, 2024 | $42.42 | $41.90 | $0.5249 | 166,656.0 | +0.14% |
| Dec 30, 2024 | $42.19 | $41.48 | $0.71 | 102,743.0 | -0.83% |
| Dec 27, 2024 | $42.79 | $42.02 | $0.7715 | 105,871.0 | -1.24% |
| Dec 26, 2024 | $42.91 | $42.38 | $0.5299 | 114,690.0 | +0.52% |
| Dec 24, 2024 | $42.65 | $42.13 | $0.515 | 56,019.0 | +0.88% |
| Dec 23, 2024 | $42.29 | $41.87 | $0.418 | 163,953.0 | -0.05% |
| Dec 20, 2024 | $42.72 | $41.57 | $1.14 | 144,592.0 | +0.93% |
| Dec 19, 2024 | $42.62 | $41.81 | $0.81 | 223,196.0 | -0.29% |
| Dec 18, 2024 | $44.05 | $41.81 | $2.23 | 123,866.0 | -4.04% |
| Dec 17, 2024 | $44.23 | $43.68 | $0.55 | 126,270.0 | -1.53% |
| Dec 16, 2024 | $44.63 | $44.23 | $0.40 | 58,892.0 | +0.45% |
| Dec 13, 2024 | $44.61 | $44.14 | $0.4695 | 66,130.0 | -0.61% |
| Dec 12, 2024 | $45.04 | $44.55 | $0.4881 | 71,437.0 | -1.02% |
| Dec 11, 2024 | $45.19 | $44.82 | $0.369 | 1,297,865.0 | +0.69% |
| Dec 10, 2024 | $45.06 | $44.65 | $0.4166 | 105,405.0 | -0.64% |
| Dec 09, 2024 | $45.60 | $44.99 | $0.61 | 87,162.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $43.11 | $41.79 | $1.32 | 378,056.0 | +1.45% |
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% |
0.14%
1.13%
Cap:
|
Volume (24h):