iShares ESG Aware MSCI USA Small-Cap ETF (ESML)
BATS: ESML · Real-Time Price · USD
41.52
-0.15 (-0.36%)
Oct 25, 2024, 4:00 PM EDT - Market closed
ESML Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 41.71 | 41.81 | 41.47 | 41.67 | 41.67 | 0.22% | 41,671 |
Oct 23, 2024 | 41.72 | 41.85 | 41.25 | 41.58 | 41.58 | -0.69% | 75,808 |
Oct 22, 2024 | 41.98 | 41.98 | 41.74 | 41.87 | 41.87 | -0.57% | 108,759 |
Oct 21, 2024 | 42.62 | 42.72 | 42.08 | 42.11 | 42.11 | -1.47% | 50,582 |
Oct 18, 2024 | 42.97 | 43.00 | 42.65 | 42.74 | 42.74 | -0.07% | 59,564 |
Oct 17, 2024 | 42.97 | 42.97 | 42.60 | 42.77 | 42.77 | -0.02% | 84,021 |
Oct 16, 2024 | 42.53 | 42.90 | 42.53 | 42.78 | 42.78 | 1.04% | 162,574 |
Oct 15, 2024 | 42.39 | 42.79 | 42.31 | 42.34 | 42.34 | -0.09% | 97,755 |
Oct 14, 2024 | 42.08 | 42.39 | 41.94 | 42.38 | 42.38 | 0.64% | 160,398 |
Oct 11, 2024 | 41.41 | 42.13 | 41.41 | 42.11 | 42.11 | 1.89% | 51,067 |
Oct 10, 2024 | 41.18 | 41.33 | 40.99 | 41.33 | 41.33 | -0.51% | 82,175 |
Oct 9, 2024 | 41.37 | 41.74 | 41.35 | 41.54 | 41.54 | 0.53% | 65,854 |
Oct 8, 2024 | 41.34 | 41.47 | 41.18 | 41.32 | 41.32 | 0.19% | 47,250 |
Oct 7, 2024 | 41.55 | 41.63 | 41.00 | 41.24 | 41.24 | -0.89% | 73,641 |
Oct 4, 2024 | 41.53 | 41.67 | 41.30 | 41.61 | 41.61 | 1.27% | 47,296 |
Oct 3, 2024 | 41.11 | 41.21 | 40.93 | 41.09 | 41.09 | -0.58% | 63,652 |
Oct 2, 2024 | 41.18 | 41.52 | 41.16 | 41.33 | 41.33 | -0.10% | 100,818 |
Oct 1, 2024 | 41.73 | 41.73 | 41.09 | 41.37 | 41.37 | -1.08% | 121,439 |
Sep 30, 2024 | 41.54 | 41.88 | 41.43 | 41.82 | 41.82 | 0.17% | 76,313 |
Sep 27, 2024 | 41.89 | 42.09 | 41.61 | 41.75 | 41.75 | 0.41% | 144,611 |
Sep 26, 2024 | 41.72 | 41.90 | 41.39 | 41.58 | 41.58 | 0.87% | 95,899 |
Sep 25, 2024 | 41.64 | 41.64 | 41.21 | 41.22 | 41.22 | -1.46% | 51,847 |
Sep 24, 2024 | 41.86 | 41.99 | 41.66 | 41.83 | 41.69 | 0.12% | 63,160 |
Sep 23, 2024 | 41.81 | 41.92 | 41.57 | 41.78 | 41.64 | 0.05% | 236,950 |
Sep 20, 2024 | 41.80 | 42.09 | 41.62 | 41.76 | 41.62 | -0.71% | 78,517 |
Sep 19, 2024 | 42.18 | 42.18 | 41.69 | 42.06 | 41.92 | 1.94% | 68,948 |
Sep 18, 2024 | 41.17 | 42.08 | 41.12 | 41.26 | 41.12 | 0.12% | 85,072 |
Sep 17, 2024 | 41.29 | 41.51 | 41.08 | 41.21 | 41.07 | 0.63% | 122,220 |
Sep 16, 2024 | 40.74 | 41.05 | 40.74 | 40.95 | 40.81 | 0.54% | 64,950 |
Sep 13, 2024 | 40.26 | 40.76 | 40.26 | 40.73 | 40.59 | 2.13% | 68,532 |
Sep 12, 2024 | 39.67 | 40.01 | 39.36 | 39.88 | 39.75 | 1.04% | 216,969 |
Sep 11, 2024 | 39.27 | 39.49 | 38.60 | 39.47 | 39.34 | 0.43% | 78,985 |
Sep 10, 2024 | 39.51 | 39.65 | 38.88 | 39.30 | 39.17 | -0.15% | 739,920 |
Sep 9, 2024 | 39.43 | 39.66 | 39.26 | 39.36 | 39.23 | 0.33% | 83,457 |
Sep 6, 2024 | 40.03 | 40.24 | 39.15 | 39.23 | 39.10 | -1.75% | 80,123 |
Sep 5, 2024 | 40.17 | 40.27 | 39.79 | 39.93 | 39.80 | -0.65% | 159,497 |
Sep 4, 2024 | 40.16 | 40.55 | 40.05 | 40.19 | 40.06 | -0.20% | 116,218 |
Sep 3, 2024 | 41.10 | 41.22 | 40.14 | 40.27 | 40.14 | -2.71% | 82,976 |
Aug 30, 2024 | 41.22 | 41.39 | 40.86 | 41.39 | 41.25 | 0.63% | 56,439 |
Aug 29, 2024 | 41.16 | 41.50 | 40.97 | 41.13 | 40.99 | 0.56% | 56,795 |
Aug 28, 2024 | 40.99 | 41.13 | 40.69 | 40.90 | 40.76 | -0.44% | 205,690 |
Aug 27, 2024 | 41.11 | 41.19 | 40.93 | 41.08 | 40.94 | -0.60% | 137,836 |
Aug 26, 2024 | 41.57 | 41.74 | 41.30 | 41.33 | 41.19 | -0.07% | 174,151 |
Aug 23, 2024 | 40.61 | 41.47 | 40.53 | 41.36 | 41.22 | 2.63% | 104,891 |
Aug 22, 2024 | 40.69 | 40.69 | 40.25 | 40.30 | 40.17 | -0.76% | 128,517 |
Aug 21, 2024 | 40.34 | 40.61 | 40.17 | 40.61 | 40.47 | 1.37% | 178,832 |
Aug 20, 2024 | 40.44 | 40.54 | 39.98 | 40.06 | 39.93 | -1.01% | 58,396 |
Aug 19, 2024 | 40.08 | 40.47 | 40.08 | 40.47 | 40.34 | 0.92% | 48,121 |
Aug 16, 2024 | 39.92 | 40.25 | 39.88 | 40.10 | 39.97 | 0.30% | 84,720 |
Aug 15, 2024 | 39.82 | 40.14 | 39.70 | 39.98 | 39.85 | 2.30% | 70,452 |
Aug 14, 2024 | 39.25 | 39.32 | 38.93 | 39.08 | 38.95 | -0.36% | 546,121 |
Aug 13, 2024 | 38.92 | 39.26 | 38.67 | 39.22 | 39.09 | 1.61% | 59,533 |
Aug 12, 2024 | 39.03 | 39.03 | 38.50 | 38.60 | 38.47 | -0.72% | 60,249 |
Aug 9, 2024 | 39.07 | 39.07 | 38.68 | 38.88 | 38.75 | -0.23% | 53,644 |
Aug 8, 2024 | 38.57 | 38.97 | 38.37 | 38.97 | 38.84 | 2.20% | 94,117 |
Aug 7, 2024 | 39.16 | 39.16 | 38.11 | 38.13 | 38.00 | -1.04% | 70,311 |
Aug 6, 2024 | 38.32 | 38.97 | 37.92 | 38.53 | 38.40 | 1.05% | 93,979 |
Aug 5, 2024 | 37.03 | 38.55 | 37.03 | 38.13 | 38.00 | -2.85% | 115,256 |
Aug 2, 2024 | 39.54 | 39.54 | 38.79 | 39.25 | 39.12 | -3.23% | 77,002 |
Aug 1, 2024 | 41.67 | 41.80 | 40.23 | 40.56 | 40.42 | -2.34% | 58,353 |
Jul 31, 2024 | 41.65 | 42.30 | 41.27 | 41.53 | 41.39 | 0.56% | 76,539 |
Jul 30, 2024 | 41.32 | 41.51 | 41.09 | 41.30 | 41.16 | 0.29% | 64,274 |
Jul 29, 2024 | 41.45 | 41.59 | 41.02 | 41.18 | 41.04 | -0.46% | 70,880 |
Jul 26, 2024 | 41.19 | 41.49 | 41.04 | 41.37 | 41.23 | 1.72% | 53,384 |
Jul 25, 2024 | 40.33 | 41.26 | 40.24 | 40.67 | 40.53 | 1.24% | 89,156 |
Jul 24, 2024 | 40.79 | 41.20 | 40.17 | 40.17 | 40.04 | -2.17% | 61,325 |
Jul 23, 2024 | 40.76 | 41.20 | 40.61 | 41.06 | 40.92 | 0.51% | 61,019 |
Jul 22, 2024 | 40.44 | 40.87 | 40.07 | 40.85 | 40.71 | 1.42% | 91,686 |
Jul 19, 2024 | 40.47 | 40.49 | 40.13 | 40.28 | 40.15 | -0.52% | 73,162 |
Jul 18, 2024 | 41.02 | 41.58 | 40.34 | 40.49 | 40.36 | -1.53% | 164,241 |
Jul 17, 2024 | 41.23 | 41.72 | 41.11 | 41.12 | 40.98 | -1.15% | 101,893 |
Jul 16, 2024 | 40.75 | 41.61 | 40.66 | 41.60 | 41.46 | 2.92% | 87,123 |
Jul 15, 2024 | 40.08 | 40.64 | 40.08 | 40.42 | 40.29 | 1.10% | 88,371 |
Jul 12, 2024 | 39.81 | 40.20 | 39.81 | 39.98 | 39.85 | 0.96% | 367,321 |
Jul 11, 2024 | 39.05 | 39.64 | 38.97 | 39.60 | 39.47 | 3.04% | 90,309 |
Jul 10, 2024 | 38.19 | 38.43 | 38.06 | 38.43 | 38.30 | 1.05% | 77,569 |
Jul 9, 2024 | 38.30 | 38.30 | 37.96 | 38.03 | 37.90 | -0.55% | 92,048 |
Jul 8, 2024 | 38.24 | 38.46 | 38.17 | 38.24 | 38.11 | 0.47% | 297,481 |
Jul 5, 2024 | 38.38 | 38.38 | 37.92 | 38.06 | 37.93 | -0.65% | 62,709 |
Jul 3, 2024 | 38.23 | 38.54 | 38.23 | 38.31 | 38.18 | 0.16% | 85,154 |
Jul 2, 2024 | 38.15 | 38.28 | 38.09 | 38.25 | 38.12 | 0.26% | 99,125 |
Jul 1, 2024 | 38.62 | 38.66 | 38.08 | 38.15 | 38.02 | -0.91% | 72,787 |
Jun 28, 2024 | 38.40 | 38.67 | 38.23 | 38.50 | 38.37 | 0.57% | 541,377 |
Jun 27, 2024 | 38.20 | 38.28 | 37.89 | 38.28 | 38.15 | 0.47% | 213,215 |
Jun 26, 2024 | 38.06 | 38.11 | 37.88 | 38.10 | 37.97 | -0.13% | 129,557 |
Jun 25, 2024 | 38.37 | 38.61 | 38.04 | 38.15 | 38.02 | -0.81% | 98,060 |
Jun 24, 2024 | 38.18 | 38.71 | 38.09 | 38.46 | 38.33 | 0.63% | 101,410 |
Jun 21, 2024 | 38.17 | 38.22 | 37.91 | 38.22 | 38.09 | 0.42% | 123,834 |
Jun 20, 2024 | 38.07 | 38.29 | 37.95 | 38.06 | 37.93 | -0.34% | 158,775 |
Jun 18, 2024 | 38.17 | 38.32 | 38.08 | 38.19 | 38.06 | 0.05% | 107,169 |
Jun 17, 2024 | 37.84 | 38.21 | 37.69 | 38.17 | 38.04 | 0.71% | 98,986 |
Jun 14, 2024 | 38.02 | 38.11 | 37.69 | 37.90 | 37.77 | -1.40% | 89,883 |
Jun 13, 2024 | 38.87 | 38.87 | 38.19 | 38.44 | 38.31 | -0.93% | 504,683 |
Jun 12, 2024 | 39.15 | 39.35 | 38.65 | 38.80 | 38.67 | 1.52% | 177,572 |
Jun 11, 2024 | 38.26 | 38.26 | 37.89 | 38.22 | 38.09 | -0.65% | 119,133 |
Jun 10, 2024 | 38.20 | 38.48 | 38.00 | 38.47 | 38.25 | 0.21% | 74,000 |
Jun 7, 2024 | 38.56 | 38.61 | 38.29 | 38.39 | 38.17 | -0.98% | 79,127 |
Jun 6, 2024 | 38.98 | 38.98 | 38.60 | 38.77 | 38.55 | -0.51% | 79,541 |
Jun 5, 2024 | 38.76 | 38.97 | 38.45 | 38.97 | 38.75 | 1.30% | 104,251 |
Jun 4, 2024 | 38.81 | 38.81 | 38.41 | 38.47 | 38.25 | -1.28% | 82,715 |