Get the Stockscreener App
41.82
0.17%
0.07
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 September 30, 2024, is $41.82.
- iShares ESG Aware MSCI USA Small-Cap ETF all-time high stock price is $43.05, occurred on November 08, 2021.
- 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 151.12% to $41.82 now.
- The 52-week high stock price for ESML is $42.30, representing a 1.15% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for ESML is $30.90, indicating a -26.11% decrease from the current share price, occurred on October 27, 2023.
- The closing price of iShares ESG Aware MSCI USA Small-Cap ETF (ESML) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $41.88 | $41.43 | $0.45 | 76,313.0 | +0.17% |
| Sep 27, 2024 | $42.09 | $41.61 | $0.4799 | 144,611.0 | +0.41% |
| Sep 26, 2024 | $41.90 | $41.39 | $0.5099 | 95,799.0 | +0.87% |
| Sep 25, 2024 | $41.64 | $41.21 | $0.43 | 51,634.0 | -1.46% |
| Sep 24, 2024 | $41.99 | $41.66 | $0.3338 | 63,160.0 | +0.12% |
| Sep 23, 2024 | $41.92 | $41.57 | $0.3457 | 236,750.0 | +0.05% |
| Sep 20, 2024 | $42.09 | $41.62 | $0.47 | 78,517.0 | -0.71% |
| Sep 19, 2024 | $42.18 | $41.69 | $0.4922 | 68,802.0 | +1.94% |
| Sep 18, 2024 | $42.08 | $41.12 | $0.96 | 85,072.0 | +0.12% |
| Sep 17, 2024 | $41.51 | $41.08 | $0.4319 | 122,114.0 | +0.63% |
| Sep 16, 2024 | $41.05 | $40.74 | $0.3099 | 64,948.0 | +0.54% |
| Sep 13, 2024 | $40.76 | $40.26 | $0.50 | 68,532.0 | +2.13% |
| Sep 12, 2024 | $40.01 | $39.36 | $0.6473 | 216,968.0 | +1.04% |
| Sep 11, 2024 | $39.49 | $38.60 | $0.89 | 78,976.0 | +0.43% |
| Sep 10, 2024 | $39.65 | $38.88 | $0.7699 | 739,920.0 | -0.15% |
| Sep 09, 2024 | $39.65 | $39.26 | $0.3945 | 83,457.0 | +0.33% |
| Sep 06, 2024 | $40.24 | $39.15 | $1.09 | 80,123.0 | -1.75% |
| Sep 05, 2024 | $40.27 | $39.79 | $0.4799 | 159,497.0 | -0.65% |
| Sep 04, 2024 | $40.55 | $40.05 | $0.50 | 116,218.0 | -0.20% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $42.18 | $38.60 | $3.58 | 2,790,700.0 | +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% |
iShares ESG Aware MSCI USA Small-Cap ETF Stock (ESML) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.38 | $32.16 | $3.22 | 7,959,018.0 | -6.38% |
| Nov, 2022 | $35.30 | $32.16 | $3.15 | 2,859,948.0 | +4.15% |
| Oct, 2022 | $33.93 | $30.24 | $3.69 | 3,491,091.0 | +9.94% |
| Sep, 2022 | $35.29 | $30.33 | $4.97 | 3,573,392.0 | -9.47% |
| Aug, 2022 | $37.06 | $33.81 | $3.24 | 2,853,646.0 | -2.64% |
| Jul, 2022 | $34.87 | $30.98 | $3.89 | 3,594,023.0 | +10.48% |
| Jun, 2022 | $35.56 | $30.18 | $5.38 | 3,962,535.0 | -9.25% |
| May, 2022 | $36.35 | $31.75 | $4.61 | 4,461,396.0 | -0.03% |
| Apr, 2022 | $38.66 | $34.67 | $3.99 | 3,301,410.0 | -8.73% |
| Mar, 2022 | $39.23 | $35.55 | $3.68 | 3,671,894.0 | +0.96% |
| Feb, 2022 | $38.79 | $34.93 | $3.86 | 3,493,835.0 | +1.18% |
| Jan, 2022 | $41.12 | $35.07 | $6.05 | 7,685,702.0 | -7.64% |
0.36%
0.35%
Cap:
|
Volume (24h):