Get the Stockscreener App
48.01
0.77%
0.368
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 08, 2026, is $48.01.
- iShares ESG Aware MSCI USA Small-Cap ETF all-time high stock price is $47.99, occurred on January 06, 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 188.28% to $48.01 now.
- The 52-week high stock price for ESML is $47.99, representing a -0.04% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for ESML is $32.91, indicating a -31.46% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $48.12 | $47.46 | $0.657 | 74,649.0 | +0.73% |
| Jan 07, 2026 | $47.98 | $47.55 | $0.435 | 198,898.0 | -0.73% |
| Jan 06, 2026 | $47.99 | $47.19 | $0.805 | 124,344.0 | +1.59% |
| Jan 05, 2026 | $47.41 | $46.70 | $0.7071 | 125,368.0 | +1.53% |
| Jan 02, 2026 | $46.59 | $45.95 | $0.635 | 94,407.0 | +1.20% |
| Dec 31, 2025 | $46.43 | $45.94 | $0.49 | 112,224.0 | -0.86% |
| Dec 30, 2025 | $46.77 | $46.38 | $0.39 | 124,203.0 | -0.58% |
| Dec 29, 2025 | $46.83 | $46.54 | $0.285 | 76,419.0 | -0.55% |
| Dec 26, 2025 | $47.07 | $46.76 | $0.31 | 95,513.0 | -0.26% |
| Dec 24, 2025 | $47.07 | $46.85 | $0.2199 | 53,275.0 | +0.30% |
| Dec 23, 2025 | $47.11 | $46.79 | $0.32 | 148,685.0 | -0.53% |
| Dec 22, 2025 | $47.29 | $46.86 | $0.43 | 171,903.0 | +1.09% |
| Dec 19, 2025 | $46.73 | $46.37 | $0.355 | 117,951.0 | +0.76% |
| Dec 18, 2025 | $46.73 | $46.23 | $0.50 | 117,235.0 | +0.39% |
| Dec 17, 2025 | $46.87 | $46.06 | $0.8091 | 171,044.0 | -0.45% |
| Dec 16, 2025 | $46.68 | $46.14 | $0.5455 | 360,313.0 | -0.86% |
| Dec 15, 2025 | $47.35 | $46.66 | $0.6929 | 78,065.0 | -0.51% |
| Dec 12, 2025 | $47.74 | $46.88 | $0.8647 | 79,586.0 | -1.37% |
| Dec 11, 2025 | $47.63 | $46.93 | $0.7016 | 313,437.0 | +1.08% |
| Dec 10, 2025 | $47.28 | $46.21 | $1.07 | 79,454.0 | +1.66% |
| Dec 09, 2025 | $46.65 | $46.21 | $0.44 | 133,326.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $48.12 | $45.95 | $2.17 | 617,666.0 | +4.37% |
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% |
0.92%
1.02%
Cap:
|
Volume (24h):