iShares ESG Aware MSCI USA Small-Cap ETF (ESML)
BATS: ESML · Real-Time Price · USD
46.28
+0.18 (0.39%)
At close: Dec 18, 2025, 4:00 PM EST
46.28
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
ESML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 46.12 | 46.63 | 46.06 | 46.48 | 46.35 | 0.56% | 118,486 |
| Dec 3, 2025 | 45.70 | 46.24 | 45.70 | 46.22 | 46.09 | 1.32% | 168,153 |
| Dec 2, 2025 | 45.95 | 45.96 | 45.62 | 45.62 | 45.49 | -0.39% | 101,844 |
| Dec 1, 2025 | 45.69 | 46.15 | 45.69 | 45.80 | 45.67 | -0.76% | 132,271 |
| Nov 28, 2025 | 46.05 | 46.21 | 45.97 | 46.15 | 46.02 | 0.42% | 35,681 |
| Nov 26, 2025 | 45.64 | 46.27 | 45.64 | 45.96 | 45.82 | 0.71% | 109,723 |
| Nov 25, 2025 | 44.72 | 45.73 | 44.72 | 45.63 | 45.50 | 2.06% | 133,328 |
| Nov 24, 2025 | 44.34 | 44.77 | 44.21 | 44.71 | 44.58 | 1.38% | 151,920 |
| Nov 21, 2025 | 43.10 | 44.28 | 43.10 | 44.10 | 43.98 | 2.73% | 248,347 |
| Nov 20, 2025 | 44.34 | 44.57 | 42.87 | 42.93 | 42.81 | -1.69% | 206,393 |
| Nov 19, 2025 | 43.64 | 44.03 | 43.50 | 43.67 | 43.55 | 0.07% | 115,138 |
| Nov 18, 2025 | 43.27 | 43.85 | 43.15 | 43.64 | 43.52 | 0.41% | 345,560 |
| Nov 17, 2025 | 44.20 | 44.36 | 43.34 | 43.46 | 43.34 | -1.90% | 210,703 |
| Nov 14, 2025 | 43.71 | 44.59 | 43.71 | 44.30 | 44.17 | -0.17% | 154,413 |
| Nov 13, 2025 | 45.14 | 45.23 | 44.25 | 44.38 | 44.25 | -2.26% | 81,303 |
| Nov 12, 2025 | 45.47 | 45.79 | 45.39 | 45.40 | 45.27 | -0.02% | 126,962 |
| Nov 11, 2025 | 45.34 | 45.52 | 45.20 | 45.41 | 45.28 | 0.15% | 59,306 |
| Nov 10, 2025 | 45.54 | 45.54 | 45.00 | 45.34 | 45.21 | 1.00% | 104,873 |
| Nov 7, 2025 | 44.04 | 44.90 | 44.00 | 44.89 | 44.76 | 0.97% | 71,462 |
| Nov 6, 2025 | 45.07 | 45.12 | 44.37 | 44.46 | 44.33 | -1.48% | 127,725 |
| Nov 5, 2025 | 44.79 | 45.34 | 44.69 | 45.13 | 45.00 | 1.30% | 141,055 |
| Nov 4, 2025 | 44.53 | 44.98 | 44.52 | 44.55 | 44.42 | -1.55% | 108,187 |
| Nov 3, 2025 | 45.45 | 45.45 | 44.66 | 45.25 | 45.12 | -0.15% | 125,257 |
| Oct 31, 2025 | 45.20 | 45.42 | 44.97 | 45.32 | 45.19 | 0.42% | 106,057 |
| Oct 30, 2025 | 45.23 | 45.76 | 45.13 | 45.13 | 45.00 | -0.92% | 103,307 |
| Oct 29, 2025 | 45.92 | 46.20 | 45.31 | 45.55 | 45.42 | -0.83% | 139,793 |
| Oct 28, 2025 | 46.26 | 46.26 | 45.85 | 45.93 | 45.80 | -0.67% | 1,201,814 |
| Oct 27, 2025 | 46.54 | 46.54 | 46.11 | 46.24 | 46.11 | 0.39% | 84,124 |
| Oct 24, 2025 | 46.23 | 46.33 | 46.05 | 46.06 | 45.93 | 0.98% | 73,312 |
| Oct 23, 2025 | 45.23 | 45.70 | 45.12 | 45.62 | 45.49 | 1.41% | 87,952 |
| Oct 22, 2025 | 45.40 | 45.56 | 44.72 | 44.98 | 44.85 | -1.29% | 144,679 |
| Oct 21, 2025 | 45.37 | 45.79 | 45.22 | 45.57 | 45.44 | 0.15% | 78,442 |
| Oct 20, 2025 | 45.24 | 45.60 | 45.24 | 45.50 | 45.37 | 1.38% | 54,569 |
| Oct 17, 2025 | 44.79 | 45.07 | 44.56 | 44.88 | 44.75 | -0.18% | 203,368 |
| Oct 16, 2025 | 45.87 | 45.87 | 44.79 | 44.96 | 44.83 | -1.53% | 99,674 |
| Oct 15, 2025 | 45.88 | 46.14 | 45.27 | 45.66 | 45.53 | 0.59% | 136,657 |
| Oct 14, 2025 | 44.35 | 45.69 | 44.35 | 45.39 | 45.26 | 1.02% | 302,128 |
| Oct 13, 2025 | 44.62 | 45.07 | 44.62 | 44.93 | 44.80 | 2.23% | 61,773 |
| Oct 10, 2025 | 45.42 | 45.61 | 43.95 | 43.95 | 43.83 | -3.07% | 113,695 |
| Oct 9, 2025 | 45.69 | 45.74 | 45.22 | 45.34 | 45.21 | -0.90% | 136,592 |