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

BATS: ESML · Real-Time Price · USD

52.95

-0.28 (-0.53%)

At close: Sep 18, 2026, 4:00 PM EDT

52.93

-0.02 (-0.04%)

After-hours: Sep 18, 2026, 8:00 PM EDT

ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	53.20	53.20	52.73	52.95	52.95	-0.53%	4,993
Sep 17, 2026	53.68	53.68	53.23	53.23	53.23	0.59%	63,300
Sep 16, 2026	53.15	53.49	52.43	52.92	52.92	-0.51%	97,716
Sep 15, 2026	53.38	53.44	53.05	53.19	53.19	-0.52%	73,723
Sep 14, 2026	53.56	53.85	53.36	53.62	53.47	-0.32%	86,660
Sep 11, 2026	53.89	54.01	53.73	53.79	53.64	0.71%	96,019
Sep 10, 2026	53.60	53.82	53.35	53.41	53.26	-1.02%	83,932
Sep 9, 2026	54.49	54.54	53.93	53.96	53.81	-1.35%	114,086
Sep 8, 2026	54.98	54.98	54.66	54.70	54.55	-0.71%	76,937
Sep 4, 2026	54.83	55.15	54.83	55.09	54.93	0.04%	73,659
Sep 3, 2026	55.08	55.08	54.60	55.07	54.91	0.64%	87,585
Sep 2, 2026	54.42	54.80	54.39	54.72	54.57	0.81%	56,979
Sep 1, 2026	54.53	54.70	54.19	54.28	54.13	-1.08%	91,650
Aug 31, 2026	54.89	55.02	54.59	54.87	54.72	-0.31%	81,252
Aug 28, 2026	55.57	55.89	55.02	55.04	54.88	-1.10%	76,189
Aug 27, 2026	55.81	55.81	55.54	55.65	55.49	0.02%	50,292
Aug 26, 2026	55.38	55.73	55.35	55.64	55.48	0.29%	57,199
Aug 25, 2026	55.62	55.66	55.30	55.48	55.32	0.20%	153,270
Aug 24, 2026	55.76	55.76	55.21	55.37	55.21	-0.82%	86,726
Aug 21, 2026	55.93	55.93	55.60	55.83	55.67	0.65%	64,517
Aug 20, 2026	55.68	55.90	55.43	55.47	55.31	-1.18%	258,853
Aug 19, 2026	56.39	56.65	56.00	56.13	55.97	0.79%	106,239
Aug 18, 2026	56.28	56.28	55.69	55.69	55.53	-1.66%	56,002
Aug 17, 2026	56.64	56.75	56.22	56.63	56.47	-0.02%	90,473
Aug 14, 2026	56.46	56.64	56.46	56.64	56.48	0.54%	48,168
Aug 13, 2026	56.05	56.37	55.96	56.34	56.18	0.87%	123,393
Aug 12, 2026	56.08	56.08	55.60	55.85	55.69	0.52%	440,970
Aug 11, 2026	55.42	55.79	55.38	55.56	55.40	0.31%	84,527
Aug 10, 2026	55.56	55.60	55.35	55.39	55.23	-0.34%	126,378
Aug 7, 2026	55.60	55.66	55.30	55.58	55.42	1.07%	118,085
Aug 6, 2026	55.09	55.58	54.99	54.99	54.84	-0.70%	63,710
Aug 5, 2026	56.04	56.18	55.38	55.38	55.22	-0.66%	112,222
Aug 4, 2026	54.93	55.83	54.53	55.75	55.59	2.17%	80,793
Aug 3, 2026	53.89	54.63	53.89	54.57	54.41	1.57%	67,786
Jul 31, 2026	54.14	54.17	53.29	53.72	53.57	-0.17%	95,191
Jul 30, 2026	53.58	53.84	53.20	53.81	53.66	1.43%	50,982
Jul 29, 2026	53.86	54.05	53.00	53.05	52.90	-1.61%	80,262
Jul 28, 2026	53.89	53.96	53.50	53.92	53.77	-0.02%	125,886
Jul 27, 2026	54.38	54.47	53.68	53.93	53.78	0.13%	71,404
Jul 24, 2026	54.11	54.34	53.79	53.86	53.71	-0.24%	92,155
Jul 23, 2026	53.79	54.34	53.79	53.99	53.84	-0.44%	55,110
Jul 22, 2026	54.25	54.57	54.17	54.23	54.08	-0.40%	61,431
Jul 21, 2026	54.05	54.47	53.89	54.45	54.30	1.57%	100,966
Jul 20, 2026	54.30	54.30	53.61	53.61	53.46	-0.65%	51,601
Jul 17, 2026	53.78	54.39	53.78	53.96	53.81	-0.63%	64,121
Jul 16, 2026	54.08	54.70	54.08	54.30	54.15	-0.15%	90,875
Jul 15, 2026	54.55	54.58	53.94	54.38	54.23	0.06%	76,901
Jul 14, 2026	54.33	54.71	54.23	54.35	54.19	0.43%	418,819
Jul 13, 2026	54.46	54.71	53.96	54.11	53.96	-1.02%	62,191
Jul 10, 2026	54.85	54.85	54.41	54.67	54.51	-0.12%	70,007