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

BATS: ESML · Real-Time Price · USD

53.61

-0.35 (-0.65%)

At close: Jul 20, 2026, 4:00 PM EDT

53.61

0.00 (0.00%)

After-hours: Jul 20, 2026, 4:10 PM EDT

ESML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	54.30	54.30	53.58	53.61	53.61	-0.65%	2,901
Jul 17, 2026	53.78	54.39	53.78	53.96	53.96	-0.63%	3,477
Jul 16, 2026	54.08	54.62	54.08	54.30	54.30	-0.15%	5,300
Jul 15, 2026	54.55	54.55	54.18	54.38	54.38	0.06%	3,542
Jul 14, 2026	54.33	54.63	54.25	54.35	54.35	0.43%	5,626
Jul 13, 2026	54.46	54.56	54.04	54.11	54.11	-1.02%	4,628
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
Jun 10, 2026	52.84	53.57	52.31	52.34	52.24	-1.21%	94,299
Jun 9, 2026	52.99	53.82	51.80	52.98	52.87	0.70%	6,691,628
Jun 8, 2026	52.86	53.06	52.60	52.61	52.51	0.63%	47,725
Jun 5, 2026	53.15	53.19	52.03	52.28	52.18	-2.70%	71,399
Jun 4, 2026	53.21	53.90	53.10	53.73	53.62	0.75%	88,244
Jun 3, 2026	53.43	53.46	53.08	53.33	53.22	-0.47%	55,583
Jun 2, 2026	53.21	53.66	53.07	53.58	53.47	0.43%	92,456
Jun 1, 2026	52.96	53.49	52.90	53.35	53.24	0.32%	99,621
May 29, 2026	53.39	53.48	53.05	53.18	53.07	-0.21%	126,659
May 28, 2026	53.04	53.47	52.68	53.29	53.18	0.64%	93,201
May 27, 2026	53.17	53.27	52.91	52.95	52.84	-0.15%	54,969
May 26, 2026	52.73	53.07	52.59	53.03	52.92	1.59%	63,774
May 22, 2026	52.06	52.35	51.91	52.20	52.10	0.68%	60,797
May 21, 2026	51.21	51.96	50.93	51.85	51.75	0.82%	129,965
May 20, 2026	50.83	51.44	50.61	51.43	51.33	1.88%	83,061
May 19, 2026	50.58	50.81	50.23	50.48	50.38	-0.83%	100,409
May 18, 2026	51.19	51.30	50.69	50.90	50.80	-0.14%	72,601
May 15, 2026	51.22	51.29	50.97	50.97	50.87	-1.64%	75,697
May 14, 2026	51.86	52.07	51.61	51.82	51.72	0.23%	81,609
May 13, 2026	51.93	51.93	51.38	51.70	51.60	-0.17%	126,182
May 12, 2026	52.05	52.25	51.17	51.79	51.69	-0.92%	117,461
May 11, 2026	52.57	52.57	52.24	52.27	52.17	-0.38%	83,303
May 8, 2026	52.39	52.51	52.07	52.47	52.37	0.88%	88,385
May 7, 2026	52.66	52.66	51.90	52.01	51.91	-1.16%	81,731