Get the Stockscreener App
40.15
3.59%
1.39
After Hours:
40.15
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 May 12, 2025, is $40.15.
- 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 141.09% to $40.15 now.
- The 52-week high stock price for ESML is $46.30, representing a 15.31% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ESML is $32.91, indicating a -18.04% 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 |
|---|---|---|---|---|---|
| May 12, 2025 | $40.38 | $39.80 | $0.5846 | 499,924.0 | +3.59% |
| May 09, 2025 | $39.11 | $38.63 | $0.48 | 100,047.0 | -0.13% |
| May 08, 2025 | $39.13 | $38.38 | $0.7585 | 215,183.0 | +1.65% |
| May 07, 2025 | $38.45 | $37.93 | $0.52 | 174,709.0 | +0.47% |
| May 06, 2025 | $38.27 | $37.82 | $0.4481 | 120,504.0 | -0.78% |
| May 05, 2025 | $38.63 | $38.13 | $0.4996 | 323,572.0 | -0.62% |
| May 02, 2025 | $38.62 | $38.12 | $0.508 | 118,510.0 | +2.36% |
| May 01, 2025 | $38.02 | $37.33 | $0.6942 | 187,973.0 | +0.56% |
| Apr 30, 2025 | $37.48 | $36.65 | $0.83 | 203,981.0 | -0.53% |
| Apr 29, 2025 | $37.75 | $37.12 | $0.6305 | 130,911.0 | +0.61% |
| Apr 28, 2025 | $37.66 | $37.02 | $0.6389 | 215,366.0 | +0.43% |
| Apr 25, 2025 | $37.32 | $36.93 | $0.39 | 105,553.0 | -0.13% |
| Apr 24, 2025 | $37.31 | $36.47 | $0.84 | 188,884.0 | +2.16% |
| Apr 23, 2025 | $37.59 | $36.40 | $1.19 | 259,256.0 | +1.61% |
| Apr 22, 2025 | $36.06 | $35.39 | $0.67 | 129,869.0 | +2.48% |
| Apr 21, 2025 | $35.55 | $34.70 | $0.85 | 234,663.0 | -2.12% |
| Apr 17, 2025 | $36.04 | $35.54 | $0.50 | 516,142.0 | +0.93% |
| Apr 16, 2025 | $35.95 | $35.11 | $0.8447 | 223,468.0 | -1.14% |
| Apr 15, 2025 | $36.39 | $35.77 | $0.6189 | 237,708.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $40.38 | $37.33 | $3.05 | 2,240,346.0 | +7.24% |
| 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% |
2.09%
Cap:
|
Volume (24h):