iShares ESG Aware MSCI USA Small-Cap ETF (ESML)
BATS: ESML · Real-Time Price · USD
45.75
+0.46 (1.02%)
At close: Oct 8, 2025, 4:00 PM EDT
45.75
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
ESML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 45.52 | 45.81 | 45.28 | 45.75 | 45.75 | 1.02% | 92,612 |
| Oct 7, 2025 | 45.86 | 45.97 | 45.14 | 45.29 | 45.29 | -1.14% | 69,520 |
| Oct 6, 2025 | 46.11 | 46.11 | 45.65 | 45.81 | 45.81 | 0.22% | 74,722 |
| Oct 3, 2025 | 45.70 | 46.05 | 45.62 | 45.71 | 45.71 | 0.51% | 80,316 |
| Oct 2, 2025 | 45.36 | 45.51 | 45.13 | 45.48 | 45.48 | 0.46% | 109,296 |
| Oct 1, 2025 | 44.78 | 45.33 | 44.78 | 45.27 | 45.27 | 0.42% | 96,283 |
| Sep 30, 2025 | 44.94 | 45.16 | 44.63 | 45.08 | 45.08 | 0.22% | 102,825 |
| Sep 29, 2025 | 45.33 | 45.33 | 44.82 | 44.98 | 44.98 | - | 79,555 |
| Sep 26, 2025 | 44.67 | 45.03 | 44.62 | 44.98 | 44.98 | 1.15% | 95,530 |
| Sep 25, 2025 | 44.50 | 44.69 | 44.24 | 44.47 | 44.47 | -0.98% | 90,032 |
| Sep 24, 2025 | 45.39 | 45.46 | 44.90 | 44.91 | 44.91 | -0.88% | 72,431 |
| Sep 23, 2025 | 45.45 | 45.88 | 45.25 | 45.31 | 45.31 | -0.22% | 111,789 |
| Sep 22, 2025 | 45.19 | 45.50 | 45.10 | 45.41 | 45.41 | 0.15% | 62,790 |
| Sep 19, 2025 | 45.72 | 45.72 | 45.21 | 45.34 | 45.34 | -0.68% | 82,653 |
| Sep 18, 2025 | 45.16 | 45.73 | 44.97 | 45.65 | 45.65 | 1.76% | 94,117 |
| Sep 17, 2025 | 44.96 | 45.53 | 44.64 | 44.86 | 44.86 | 0.02% | 183,629 |
| Sep 16, 2025 | 44.89 | 44.90 | 44.54 | 44.85 | 44.85 | -0.40% | 74,948 |
| Sep 15, 2025 | 45.18 | 45.26 | 44.98 | 45.03 | 44.89 | 0.11% | 87,087 |
| Sep 12, 2025 | 45.36 | 45.36 | 44.95 | 44.98 | 44.84 | -0.99% | 261,136 |
| Sep 11, 2025 | 44.73 | 45.45 | 44.73 | 45.43 | 45.29 | 1.75% | 91,940 |
| Sep 10, 2025 | 44.78 | 44.95 | 44.46 | 44.65 | 44.51 | -0.11% | 59,567 |
| Sep 9, 2025 | 44.99 | 44.99 | 44.55 | 44.70 | 44.56 | -0.77% | 73,653 |
| Sep 8, 2025 | 45.12 | 45.12 | 44.68 | 45.05 | 44.90 | 0.21% | 396,249 |
| Sep 5, 2025 | 45.00 | 45.29 | 44.53 | 44.95 | 44.81 | 0.63% | 59,634 |
| Sep 4, 2025 | 44.26 | 44.67 | 44.13 | 44.67 | 44.53 | 1.36% | 93,779 |
| Sep 3, 2025 | 44.10 | 44.33 | 43.89 | 44.07 | 43.93 | -0.11% | 53,970 |
| Sep 2, 2025 | 43.82 | 44.15 | 43.72 | 44.12 | 43.98 | -0.45% | 111,902 |
| Aug 29, 2025 | 44.65 | 44.71 | 44.21 | 44.32 | 44.18 | -0.61% | 77,024 |
| Aug 28, 2025 | 44.65 | 44.65 | 44.33 | 44.59 | 44.45 | 0.21% | 80,818 |
| Aug 27, 2025 | 44.14 | 44.57 | 44.14 | 44.50 | 44.35 | 0.78% | 95,649 |
| Aug 26, 2025 | 43.97 | 44.31 | 43.97 | 44.15 | 44.01 | 0.39% | 119,389 |
| Aug 25, 2025 | 44.16 | 44.25 | 43.96 | 43.98 | 43.84 | -0.79% | 90,575 |
| Aug 22, 2025 | 43.09 | 44.48 | 43.09 | 44.33 | 44.19 | 3.31% | 82,775 |
| Aug 21, 2025 | 42.65 | 43.01 | 42.60 | 42.91 | 42.77 | 0.05% | 143,153 |
| Aug 20, 2025 | 43.02 | 43.06 | 42.65 | 42.89 | 42.75 | -0.39% | 57,668 |
| Aug 19, 2025 | 43.15 | 43.48 | 42.96 | 43.06 | 42.92 | -0.37% | 216,470 |
| Aug 18, 2025 | 43.02 | 43.29 | 43.02 | 43.22 | 43.08 | 0.30% | 163,717 |
| Aug 15, 2025 | 43.30 | 43.30 | 42.97 | 43.09 | 42.95 | -0.44% | 112,711 |
| Aug 14, 2025 | 43.29 | 43.32 | 42.97 | 43.28 | 43.14 | -1.19% | 121,199 |
| Aug 13, 2025 | 43.15 | 43.83 | 43.15 | 43.80 | 43.66 | 2.00% | 71,584 |
| Aug 12, 2025 | 42.06 | 42.96 | 42.06 | 42.94 | 42.80 | 2.65% | 201,549 |
| Aug 11, 2025 | 41.99 | 42.21 | 41.76 | 41.83 | 41.70 | -0.17% | 79,047 |
| Aug 8, 2025 | 42.15 | 42.20 | 41.88 | 41.90 | 41.77 | - | 45,298 |
| Aug 7, 2025 | 42.34 | 42.35 | 41.73 | 41.90 | 41.77 | -0.29% | 64,282 |
| Aug 6, 2025 | 42.09 | 42.09 | 41.80 | 42.02 | 41.89 | -0.05% | 133,148 |
| Aug 5, 2025 | 42.03 | 42.38 | 41.66 | 42.04 | 41.91 | -0.07% | 60,540 |
| Aug 4, 2025 | 41.72 | 42.07 | 41.54 | 42.07 | 41.94 | 1.77% | 83,364 |
| Aug 1, 2025 | 41.35 | 41.60 | 40.79 | 41.34 | 41.21 | -1.62% | 176,294 |
| Jul 31, 2025 | 42.41 | 42.63 | 41.97 | 42.02 | 41.89 | -1.13% | 74,473 |
| Jul 30, 2025 | 42.66 | 43.01 | 42.25 | 42.50 | 42.37 | -0.19% | 118,568 |