42.52
price up icon0.76%   0.32
after-market After Hours: 42.52
loading

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 July 03, 2025, is $42.52.
  • 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 155.32% to $42.52 now.
  • The 52-week high stock price for ESML is $46.30, representing a 8.89% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for ESML is $32.91, indicating a -22.61% 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:
Date High Low High - Low Volume % Change
Jul 03, 2025 $42.60 $42.29 $0.31 49,238.0 +0.76%
Jul 02, 2025 $42.23 $41.64 $0.5872 87,660.0 +1.10%
Jul 01, 2025 $42.15 $41.14 $1.01 158,080.0 +0.99%
Jun 30, 2025 $41.47 $41.26 $0.2098 160,748.0 +0.05%
Jun 27, 2025 $41.61 $41.06 $0.55 245,845.0 +0.05%
Jun 26, 2025 $41.29 $40.62 $0.67 134,007.0 +1.62%
Jun 25, 2025 $41.02 $40.63 $0.39 115,669.0 -0.95%
Jun 24, 2025 $41.11 $40.71 $0.3987 113,940.0 +1.11%
Jun 23, 2025 $40.57 $39.79 $0.78 113,191.0 +0.97%
Jun 20, 2025 $40.65 $40.01 $0.639 121,765.0 +0.00%
Jun 18, 2025 $40.50 $39.90 $0.60 104,389.0 +0.40%
Jun 17, 2025 $40.36 $40.00 $0.3599 90,394.0 -1.04%
Jun 16, 2025 $40.66 $40.24 $0.4215 130,486.0 +0.85%
Jun 13, 2025 $40.58 $39.95 $0.635 123,315.0 -1.64%
Jun 12, 2025 $40.78 $40.48 $0.2966 79,151.0 -0.12%
Jun 11, 2025 $41.22 $40.77 $0.4454 106,485.0 -0.45%
Jun 10, 2025 $41.19 $40.87 $0.3197 73,816.0 +0.48%
Jun 09, 2025 $41.02 $40.68 $0.34 69,773.0 +0.47%
Jun 06, 2025 $40.71 $40.47 $0.24 91,047.0 +1.20%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $42.60 $41.14 $1.46 344,216.0 +2.88%
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%

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%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
Cap:     |  Volume (24h):