iShares ESG Aware MSCI USA Small-Cap ETF (ESML)
BATS: ESML · Real-Time Price · USD
49.94
+0.33 (0.67%)
At close: Feb 18, 2026, 4:00 PM EST
49.94
0.00 (0.00%)
After-hours: Feb 18, 2026, 6:30 PM EST
ESML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 49.64 | 50.28 | 49.64 | 49.94 | 49.94 | 0.67% | 5,052 |
| Feb 17, 2026 | 49.58 | 49.70 | 49.12 | 49.61 | 49.61 | -0.16% | 8,235 |
| Feb 13, 2026 | 49.18 | 49.98 | 49.18 | 49.69 | 49.69 | 1.04% | 5,201 |
| Feb 12, 2026 | 50.38 | 50.47 | 48.98 | 49.18 | 49.18 | -1.53% | 4,080 |
| Feb 11, 2026 | 50.44 | 50.47 | 49.63 | 49.95 | 49.95 | -0.25% | 127,854 |
| Feb 10, 2026 | 50.19 | 50.42 | 50.04 | 50.07 | 50.07 | -0.18% | 90,400 |
| Feb 9, 2026 | 50.00 | 50.25 | 49.81 | 50.16 | 50.16 | 0.32% | 4,467 |
| Feb 6, 2026 | 48.93 | 50.11 | 48.93 | 50.00 | 50.00 | 3.14% | 119,594 |
| Feb 5, 2026 | 48.68 | 49.29 | 48.41 | 48.48 | 48.48 | -1.30% | 87,592 |
| Feb 4, 2026 | 49.19 | 49.49 | 48.53 | 49.12 | 49.12 | 0.12% | 113,863 |
| Feb 3, 2026 | 49.21 | 49.26 | 48.43 | 49.06 | 49.06 | 0.31% | 6,104 |
| Feb 2, 2026 | 48.31 | 49.09 | 48.31 | 48.91 | 48.91 | 1.03% | 116,811 |
| Jan 30, 2026 | 48.66 | 49.07 | 48.18 | 48.41 | 48.41 | -1.16% | 134,749 |
| Jan 29, 2026 | 49.14 | 49.14 | 48.53 | 48.98 | 48.98 | 0.04% | 18,673 |
| Jan 28, 2026 | 49.28 | 49.51 | 48.84 | 48.96 | 48.96 | -0.35% | 107,213 |
| Jan 27, 2026 | 49.28 | 49.28 | 48.92 | 49.13 | 49.13 | -0.06% | 907,873 |
| Jan 26, 2026 | 49.20 | 49.41 | 49.07 | 49.16 | 49.16 | -0.11% | 5,953 |
| Jan 23, 2026 | 49.79 | 49.80 | 49.14 | 49.22 | 49.22 | -1.29% | 4,418 |
| Jan 22, 2026 | 49.95 | 50.09 | 49.83 | 49.86 | 49.86 | 0.50% | 21,798 |
| Jan 21, 2026 | 49.03 | 49.70 | 48.92 | 49.61 | 49.61 | 2.12% | 8,718 |
| Jan 20, 2026 | 48.45 | 49.02 | 48.45 | 48.58 | 48.58 | -1.32% | 127,075 |
| Jan 16, 2026 | 49.29 | 49.35 | 49.09 | 49.23 | 49.23 | -0.18% | 9,431 |
| Jan 15, 2026 | 48.94 | 49.48 | 48.94 | 49.32 | 49.32 | 1.11% | 5,258 |
| Jan 14, 2026 | 48.45 | 48.79 | 48.44 | 48.78 | 48.78 | 0.33% | 9,001 |
| Jan 13, 2026 | 48.81 | 48.81 | 48.55 | 48.62 | 48.62 | 0.10% | 8,246 |
| Jan 12, 2026 | 48.28 | 48.58 | 48.19 | 48.57 | 48.57 | 0.19% | 18,774 |
| Jan 9, 2026 | 48.24 | 48.59 | 48.10 | 48.48 | 48.48 | 0.94% | 106,969 |
| Jan 8, 2026 | 47.46 | 48.12 | 47.46 | 48.03 | 48.03 | 0.82% | 108,868 |
| Jan 7, 2026 | 47.98 | 47.98 | 47.55 | 47.64 | 47.64 | -0.73% | 198,998 |
| Jan 6, 2026 | 47.23 | 47.99 | 47.21 | 47.99 | 47.99 | 1.59% | 6,173 |
| Jan 5, 2026 | 46.51 | 47.39 | 46.51 | 47.24 | 47.24 | 1.53% | 5,993 |
| Jan 2, 2026 | 46.27 | 46.59 | 45.95 | 46.53 | 46.53 | 1.20% | 94,807 |
| Dec 31, 2025 | 46.43 | 46.43 | 45.95 | 45.98 | 45.98 | -0.86% | 10,209 |
| Dec 30, 2025 | 46.77 | 46.77 | 46.38 | 46.38 | 46.38 | -0.58% | 16,479 |
| Dec 29, 2025 | 46.73 | 46.83 | 46.54 | 46.65 | 46.65 | -0.55% | 77,609 |
| Dec 26, 2025 | 47.07 | 47.07 | 46.76 | 46.91 | 46.91 | -0.26% | 2,364 |
| Dec 24, 2025 | 47.01 | 47.06 | 46.95 | 47.03 | 47.03 | 0.30% | 3,541 |
| Dec 23, 2025 | 47.06 | 47.11 | 46.79 | 46.89 | 46.89 | -0.53% | 148,688 |
| Dec 22, 2025 | 46.86 | 47.30 | 46.86 | 47.14 | 47.14 | 1.09% | 7,640 |
| Dec 19, 2025 | 46.37 | 46.73 | 46.37 | 46.63 | 46.63 | 0.76% | 117,970 |
| Dec 18, 2025 | 46.65 | 46.73 | 46.23 | 46.28 | 46.28 | 0.39% | 117,254 |
| Dec 17, 2025 | 46.51 | 46.70 | 46.06 | 46.10 | 46.10 | -0.45% | 6,099 |
| Dec 16, 2025 | 46.47 | 46.68 | 46.14 | 46.31 | 46.31 | -0.86% | 360,730 |
| Dec 15, 2025 | 47.35 | 47.35 | 46.66 | 46.71 | 46.58 | -0.51% | 78,065 |
| Dec 12, 2025 | 47.74 | 47.74 | 46.88 | 46.95 | 46.82 | -1.37% | 79,586 |
| Dec 11, 2025 | 46.93 | 47.63 | 46.93 | 47.60 | 47.47 | 1.08% | 313,540 |
| Dec 10, 2025 | 46.31 | 47.28 | 46.21 | 47.09 | 46.96 | 1.66% | 79,454 |
| Dec 9, 2025 | 46.21 | 46.65 | 46.21 | 46.32 | 46.19 | -0.02% | 133,426 |
| Dec 8, 2025 | 46.76 | 46.76 | 46.27 | 46.33 | 46.20 | -0.28% | 101,675 |
| Dec 5, 2025 | 46.47 | 46.74 | 46.41 | 46.46 | 46.33 | -0.04% | 102,001 |