Get the Stockscreener App
48.67
1.60%
-0.79
After Hours:
48.69
0.02
+0.04%
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 March 05, 2026, is $48.67.
- iShares ESG Aware MSCI USA Small-Cap ETF all-time high stock price is $50.47, occurred on February 11, 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 192.25% to $48.67 now.
- The 52-week high stock price for ESML is $50.47, representing a 3.70% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for ESML is $32.91, indicating a -32.39% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $49.41 | $48.30 | $1.11 | 155,746.0 | -1.60% |
| Mar 04, 2026 | $49.58 | $49.03 | $0.55 | 201,485.0 | +0.57% |
| Mar 03, 2026 | $49.44 | $48.07 | $1.37 | 137,340.0 | -1.50% |
| Mar 02, 2026 | $50.06 | $49.08 | $0.98 | 395,822.0 | +0.46% |
| Feb 27, 2026 | $49.72 | $49.29 | $0.4295 | 93,231.0 | -1.09% |
| Feb 26, 2026 | $50.30 | $49.62 | $0.68 | 79,364.0 | +0.50% |
| Feb 25, 2026 | $50.21 | $49.59 | $0.62 | 768,157.0 | +0.28% |
| Feb 24, 2026 | $49.92 | $49.34 | $0.59 | 94,912.0 | +0.99% |
| Feb 23, 2026 | $50.08 | $49.08 | $1.00 | 73,811.0 | -1.61% |
| Feb 20, 2026 | $50.35 | $49.73 | $0.6199 | 78,273.0 | +0.48% |
| Feb 19, 2026 | $49.95 | $49.57 | $0.375 | 77,070.0 | +0.00% |
| Feb 18, 2026 | $50.34 | $49.64 | $0.6999 | 85,279.0 | +0.67% |
| Feb 17, 2026 | $49.79 | $49.07 | $0.72 | 82,276.0 | -0.16% |
| Feb 13, 2026 | $49.99 | $49.05 | $0.94 | 95,240.0 | +1.04% |
| Feb 12, 2026 | $50.41 | $48.92 | $1.49 | 116,676.0 | -1.53% |
| Feb 11, 2026 | $50.47 | $49.62 | $0.845 | 127,854.0 | -0.25% |
| Feb 10, 2026 | $50.42 | $50.04 | $0.3795 | 90,400.0 | -0.18% |
| Feb 09, 2026 | $50.26 | $49.77 | $0.49 | 101,175.0 | +0.32% |
| Feb 06, 2026 | $50.11 | $48.93 | $1.18 | 119,594.0 | +3.14% |
| Feb 05, 2026 | $49.29 | $48.41 | $0.8782 | 87,587.0 | -1.30% |
| Feb 04, 2026 | $49.49 | $48.53 | $0.9647 | 113,863.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $50.06 | $48.07 | $1.99 | 1,046,139.0 | -2.07% |
| 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% |
1.30%
0.06%
Cap:
|
Volume (24h):