iShares ESG Aware MSCI USA Small-Cap ETF (ESML)

BATS: ESML · Real-Time Price · USD

55.83

+0.36 (0.65%)

At close: Aug 21, 2026, 4:00 PM EDT

55.84

+0.01 (0.02%)

After-hours: Aug 21, 2026, 8:00 PM EDT

ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	55.93	55.93	55.68	55.83	55.83	0.65%	5,074
Aug 20, 2026	55.68	55.83	55.44	55.47	55.47	-1.18%	11,898
Aug 19, 2026	56.39	56.39	56.01	56.13	56.13	0.79%	10,134
Aug 18, 2026	56.50	56.50	55.68	55.69	55.69	-1.66%	1,806
Aug 17, 2026	56.66	56.69	56.56	56.63	56.63	-0.02%	5,039
Aug 14, 2026	56.46	56.67	56.41	56.64	56.64	0.54%	4,021
Aug 13, 2026	56.05	56.37	55.96	56.34	56.34	0.87%	123,393
Aug 12, 2026	56.08	56.08	55.60	55.85	55.85	0.52%	440,970
Aug 11, 2026	55.42	55.79	55.38	55.56	55.56	0.31%	84,527
Aug 10, 2026	55.56	55.60	55.35	55.39	55.39	-0.34%	126,378
Aug 7, 2026	55.60	55.66	55.30	55.58	55.58	1.07%	118,085
Aug 6, 2026	55.09	55.58	54.99	54.99	54.99	-0.70%	63,710
Aug 5, 2026	56.04	56.18	55.38	55.38	55.38	-0.66%	112,222
Aug 4, 2026	54.93	55.83	54.53	55.75	55.75	2.17%	80,793
Aug 3, 2026	53.89	54.63	53.89	54.57	54.57	1.57%	67,786
Jul 31, 2026	54.14	54.17	53.29	53.72	53.72	-0.17%	95,191
Jul 30, 2026	53.58	53.84	53.20	53.81	53.81	1.43%	50,982
Jul 29, 2026	53.86	54.05	53.00	53.05	53.05	-1.61%	80,262
Jul 28, 2026	53.89	53.96	53.50	53.92	53.92	-0.02%	125,886
Jul 27, 2026	54.38	54.47	53.68	53.93	53.93	0.13%	71,404
Jul 24, 2026	54.11	54.34	53.79	53.86	53.86	-0.24%	92,155
Jul 23, 2026	53.79	54.34	53.79	53.99	53.99	-0.44%	55,110
Jul 22, 2026	54.25	54.57	54.17	54.23	54.23	-0.40%	61,431
Jul 21, 2026	54.05	54.47	53.89	54.45	54.45	1.57%	100,966
Jul 20, 2026	54.30	54.30	53.61	53.61	53.61	-0.65%	51,601
Jul 17, 2026	53.78	54.39	53.78	53.96	53.96	-0.63%	64,121
Jul 16, 2026	54.08	54.70	54.08	54.30	54.30	-0.15%	90,875
Jul 15, 2026	54.55	54.58	53.94	54.38	54.38	0.06%	76,901
Jul 14, 2026	54.33	54.71	54.23	54.35	54.35	0.43%	418,819
Jul 13, 2026	54.46	54.71	53.96	54.11	54.11	-1.02%	62,191
Jul 10, 2026	54.85	54.85	54.41	54.67	54.67	-0.12%	70,007
Jul 9, 2026	54.32	55.07	54.32	54.73	54.73	1.41%	61,001
Jul 8, 2026	54.04	54.11	53.35	53.97	53.97	-0.74%	73,667
Jul 7, 2026	54.87	55.04	54.10	54.37	54.37	-1.20%	233,592
Jul 6, 2026	54.95	55.31	54.95	55.03	55.03	0.29%	93,872
Jul 2, 2026	55.88	55.99	54.34	54.87	54.87	-0.94%	67,152
Jul 1, 2026	55.59	56.04	55.39	55.39	55.39	-0.97%	84,603
Jun 30, 2026	55.54	56.07	55.49	55.93	55.93	0.90%	174,657
Jun 29, 2026	55.53	55.53	54.65	55.43	55.43	0.31%	81,819
Jun 26, 2026	54.71	55.49	54.71	55.26	55.26	-0.04%	106,705
Jun 25, 2026	55.01	55.53	54.91	55.28	55.28	1.71%	197,993
Jun 24, 2026	54.26	54.72	54.12	54.35	54.35	0.61%	163,784
Jun 23, 2026	53.53	54.44	53.53	54.02	54.02	-1.21%	82,687
Jun 22, 2026	54.96	54.96	54.62	54.68	54.68	0.35%	67,979
Jun 18, 2026	54.38	54.53	54.08	54.49	54.49	1.64%	64,010
Jun 17, 2026	54.46	54.71	53.48	53.61	53.61	-1.09%	107,868
Jun 16, 2026	54.65	55.11	54.17	54.20	54.20	-0.88%	151,306
Jun 15, 2026	55.24	55.29	54.57	54.68	54.68	0.70%	111,903
Jun 12, 2026	54.05	54.70	53.92	54.41	54.30	1.13%	76,572
Jun 11, 2026	52.77	53.88	52.51	53.80	53.69	2.79%	216,885