iShares ESG Aware MSCI USA Small-Cap ETF (ESML)
BATS: ESML · Real-Time Price · USD
38.48
-0.78 (-1.99%)
At close: Mar 28, 2025, 4:00 PM
38.63
+0.15 (0.40%)
After-hours: Mar 28, 2025, 4:25 PM EDT
ESML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.16 | 39.35 | 38.27 | 38.48 | 38.48 | -1.99% | 104,454 |
| Mar 27, 2025 | 39.39 | 39.62 | 39.12 | 39.26 | 39.26 | -0.61% | 111,452 |
| Mar 26, 2025 | 39.84 | 40.08 | 39.37 | 39.50 | 39.50 | -0.98% | 104,100 |
| Mar 25, 2025 | 40.02 | 40.17 | 39.73 | 39.89 | 39.89 | -0.32% | 111,405 |
| Mar 24, 2025 | 39.52 | 40.07 | 39.52 | 40.02 | 40.02 | 2.48% | 267,437 |
| Mar 21, 2025 | 38.79 | 39.14 | 38.62 | 39.05 | 39.05 | -0.51% | 125,351 |
| Mar 20, 2025 | 39.28 | 39.66 | 39.12 | 39.25 | 39.25 | -0.63% | 174,229 |
| Mar 19, 2025 | 39.04 | 39.71 | 38.91 | 39.50 | 39.50 | 1.62% | 162,773 |
| Mar 18, 2025 | 38.98 | 39.12 | 38.74 | 38.87 | 38.87 | -1.23% | 151,868 |
| Mar 17, 2025 | 38.71 | 39.51 | 38.54 | 39.36 | 39.25 | 1.35% | 143,130 |
| Mar 14, 2025 | 38.23 | 38.83 | 38.16 | 38.83 | 38.73 | 2.62% | 178,493 |
| Mar 13, 2025 | 38.46 | 38.51 | 37.66 | 37.84 | 37.74 | -1.82% | 229,519 |
| Mar 12, 2025 | 38.93 | 38.94 | 38.22 | 38.54 | 38.44 | 0.16% | 120,194 |
| Mar 11, 2025 | 38.59 | 38.93 | 38.09 | 38.48 | 38.38 | -0.25% | 279,370 |
| Mar 10, 2025 | 39.02 | 39.28 | 38.25 | 38.58 | 38.47 | -2.66% | 145,639 |
| Mar 7, 2025 | 39.41 | 39.76 | 38.69 | 39.63 | 39.53 | 0.69% | 124,751 |
| Mar 6, 2025 | 39.49 | 39.96 | 39.20 | 39.36 | 39.26 | -1.75% | 167,436 |
| Mar 5, 2025 | 39.62 | 40.11 | 39.30 | 40.06 | 39.96 | 1.14% | 308,262 |
| Mar 4, 2025 | 39.66 | 40.21 | 39.00 | 39.61 | 39.51 | -1.27% | 192,851 |
| Mar 3, 2025 | 41.43 | 41.43 | 39.96 | 40.12 | 40.01 | -2.76% | 128,892 |
| Feb 28, 2025 | 40.88 | 41.26 | 40.59 | 41.26 | 41.15 | 0.93% | 228,171 |
| Feb 27, 2025 | 41.64 | 41.64 | 40.86 | 40.88 | 40.77 | -1.39% | 159,128 |
| Feb 26, 2025 | 41.53 | 41.98 | 41.35 | 41.46 | 41.35 | 0.23% | 113,496 |
| Feb 25, 2025 | 41.51 | 41.67 | 41.02 | 41.36 | 41.25 | -0.39% | 86,686 |
| Feb 24, 2025 | 41.83 | 41.83 | 41.28 | 41.52 | 41.41 | -0.31% | 216,941 |
| Feb 21, 2025 | 43.16 | 43.16 | 41.58 | 41.65 | 41.54 | -2.89% | 97,137 |
| Feb 20, 2025 | 43.28 | 43.35 | 42.59 | 42.89 | 42.78 | -1.02% | 146,208 |
| Feb 19, 2025 | 43.28 | 43.45 | 43.10 | 43.33 | 43.22 | -0.48% | 62,768 |
| Feb 18, 2025 | 43.47 | 43.56 | 43.27 | 43.54 | 43.43 | 0.62% | 89,473 |
| Feb 14, 2025 | 43.48 | 43.54 | 43.20 | 43.27 | 43.16 | - | 70,797 |
| Feb 13, 2025 | 42.98 | 43.29 | 42.89 | 43.27 | 43.16 | 1.03% | 71,812 |
| Feb 12, 2025 | 42.63 | 42.91 | 42.56 | 42.83 | 42.72 | -0.65% | 77,698 |
| Feb 11, 2025 | 43.07 | 43.30 | 43.01 | 43.11 | 43.00 | -0.60% | 66,871 |
| Feb 10, 2025 | 43.66 | 43.66 | 43.21 | 43.37 | 43.26 | 0.25% | 80,168 |
| Feb 7, 2025 | 43.87 | 43.87 | 43.22 | 43.26 | 43.15 | -1.26% | 87,757 |
| Feb 6, 2025 | 44.01 | 44.08 | 43.51 | 43.81 | 43.70 | -0.16% | 829,742 |
| Feb 5, 2025 | 43.51 | 43.88 | 43.38 | 43.88 | 43.77 | 1.18% | 72,140 |
| Feb 4, 2025 | 42.97 | 43.41 | 42.92 | 43.37 | 43.26 | 1.00% | 76,931 |
| Feb 3, 2025 | 42.56 | 43.26 | 42.40 | 42.94 | 42.83 | -1.38% | 273,815 |
| Jan 31, 2025 | 43.93 | 44.14 | 43.39 | 43.54 | 43.43 | -0.75% | 124,128 |
| Jan 30, 2025 | 43.73 | 44.12 | 43.65 | 43.87 | 43.76 | 1.09% | 56,519 |
| Jan 29, 2025 | 43.59 | 43.74 | 43.16 | 43.40 | 43.29 | -0.28% | 99,891 |
| Jan 28, 2025 | 43.51 | 43.63 | 43.25 | 43.52 | 43.41 | 0.39% | 71,130 |
| Jan 27, 2025 | 43.34 | 43.84 | 43.15 | 43.35 | 43.24 | -1.12% | 103,056 |
| Jan 24, 2025 | 43.92 | 44.07 | 43.74 | 43.84 | 43.73 | -0.30% | 118,157 |
| Jan 23, 2025 | 43.68 | 43.97 | 43.52 | 43.97 | 43.85 | 0.32% | 172,297 |
| Jan 22, 2025 | 44.01 | 44.09 | 43.76 | 43.83 | 43.72 | -0.43% | 113,833 |
| Jan 21, 2025 | 43.52 | 44.05 | 43.52 | 44.02 | 43.90 | 1.62% | 311,037 |
| Jan 17, 2025 | 43.46 | 43.48 | 43.19 | 43.32 | 43.21 | 0.51% | 125,236 |
| Jan 16, 2025 | 42.87 | 43.23 | 42.73 | 43.10 | 42.99 | 0.35% | 103,833 |