Get the Stockscreener App
37.84
1.82%
-0.70
After Hours:
37.85
0.010
+0.03%
iShares ESG Aware MSCI USA Small-Cap ETF Stock (ESML) Price History
The historical daily chart and data for iShares ESG Aware MSCI USA Small-Cap ETF stock (ESML), show that the latest closing stock price as of March 13, 2025, is $37.84.
- iShares ESG Aware MSCI USA Small-Cap ETF all-time high stock price is $46.30, occurred on November 25, 2024.
- The lowest iShares ESG Aware MSCI USA Small-Cap ETF stock price recorded was $16.65 on March 23, 2020. Since then, iShares ESG Aware MSCI USA Small-Cap ETF's stock price has risen over 127.22% to $37.84 now.
- The 52-week high stock price for ESML is $46.30, representing a 22.35% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ESML is $36.86, indicating a -2.59% decrease from the current share price, occurred on April 19, 2024.
- The closing price of iShares ESG Aware MSCI USA Small-Cap ETF (ESML) stock in the beginning of 2024 was $40.69. The stock closed the year at $32.88, a loss of over -19.19% for the year.
The table below shows more information about ESML historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2025 | $38.51 | $37.66 | $0.8499 | 229,519.0 | -1.82% |
| Mar 12, 2025 | $38.94 | $38.22 | $0.7199 | 120,153.0 | +0.16% |
| Mar 11, 2025 | $38.93 | $38.09 | $0.84 | 279,246.0 | -0.25% |
| Mar 10, 2025 | $39.28 | $38.25 | $1.03 | 145,639.0 | -2.66% |
| Mar 07, 2025 | $39.76 | $38.69 | $1.06 | 124,751.0 | +0.69% |
| Mar 06, 2025 | $39.95 | $39.20 | $0.7599 | 167,436.0 | -1.75% |
| Mar 05, 2025 | $40.11 | $39.30 | $0.8088 | 308,152.0 | +1.14% |
| Mar 04, 2025 | $40.03 | $39.54 | $0.49 | 10,940.0 | -1.27% |
| Mar 03, 2025 | $41.43 | $39.96 | $1.47 | 128,892.0 | -2.76% |
| Feb 28, 2025 | $41.26 | $40.59 | $0.67 | 228,171.0 | +0.93% |
| Feb 27, 2025 | $41.64 | $40.86 | $0.78 | 159,128.0 | -1.39% |
| Feb 26, 2025 | $41.98 | $41.35 | $0.63 | 113,496.0 | +0.23% |
| Feb 25, 2025 | $41.67 | $41.02 | $0.6521 | 86,686.0 | -0.39% |
| Feb 24, 2025 | $41.83 | $41.28 | $0.5508 | 209,841.0 | -0.31% |
| Feb 21, 2025 | $43.16 | $41.58 | $1.58 | 97,137.0 | -2.89% |
| Feb 20, 2025 | $43.35 | $42.59 | $0.76 | 146,208.0 | -1.02% |
| Feb 19, 2025 | $43.45 | $43.10 | $0.3499 | 62,768.0 | -0.48% |
| Feb 18, 2025 | $43.56 | $43.27 | $0.29 | 89,473.0 | +0.62% |
| Feb 14, 2025 | $43.54 | $43.20 | $0.3413 | 70,797.0 | +0.00% |
| Feb 13, 2025 | $43.29 | $42.89 | $0.3999 | 71,812.0 | +1.03% |
| Feb 12, 2025 | $42.91 | $42.56 | $0.3552 | 77,563.0 | -0.65% |
iShares ESG Aware MSCI USA Small-Cap ETF Stock (ESML) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares ESG Aware MSCI USA Small-Cap ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESML shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares ESG Aware MSCI USA Small-Cap ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares ESG Aware MSCI USA Small-Cap ETF Stock (ESML) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $41.43 | $37.66 | $3.77 | 1,744,247.0 | -8.29% |
| Feb, 2025 | $44.08 | $40.59 | $3.49 | 2,900,425.0 | -5.24% |
| Jan, 2025 | $44.14 | $41.10 | $3.04 | 2,249,692.0 | +3.54% |
iShares ESG Aware MSCI USA Small-Cap ETF Stock (ESML) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.80 | $41.48 | $4.32 | 3,552,785.0 | -8.18% |
| Nov, 2024 | $46.30 | $41.54 | $4.76 | 2,260,383.0 | +10.27% |
| Oct, 2024 | $43.00 | $40.93 | $2.07 | 1,786,756.0 | -0.84% |
| Sep, 2024 | $42.18 | $38.60 | $3.58 | 2,714,387.0 | +1.04% |
| Aug, 2024 | $41.80 | $37.03 | $4.77 | 2,532,887.0 | -0.34% |
| Jul, 2024 | $42.30 | $37.92 | $4.38 | 2,327,081.0 | +7.87% |
| Jun, 2024 | $39.46 | $37.69 | $1.77 | 2,967,662.0 | -1.86% |
| May, 2024 | $40.10 | $37.44 | $2.66 | 2,743,232.0 | +4.61% |
| Apr, 2024 | $40.50 | $36.86 | $3.64 | 3,478,002.0 | -6.88% |
| Mar, 2024 | $40.43 | $38.25 | $2.18 | 1,961,011.0 | +3.79% |
| Feb, 2024 | $39.12 | $36.40 | $2.72 | 4,223,798.0 | +5.46% |
| Jan, 2024 | $38.14 | $36.09 | $2.06 | 3,137,099.0 | -3.21% |
iShares ESG Aware MSCI USA Small-Cap ETF Stock (ESML) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.69 | $34.22 | $4.47 | 3,144,799.0 | +10.66% |
| Nov, 2023 | $34.65 | $31.18 | $3.47 | 3,840,358.0 | +9.22% |
| Oct, 2023 | $33.75 | $30.90 | $2.85 | 5,638,136.0 | -6.54% |
| Sep, 2023 | $36.44 | $33.14 | $3.30 | 1,787,592.0 | -6.29% |
| Aug, 2023 | $37.23 | $34.55 | $2.68 | 2,502,340.0 | -3.91% |
| Jul, 2023 | $37.37 | $34.47 | $2.90 | 5,036,330.0 | +5.21% |
| Jun, 2023 | $35.73 | $32.71 | $3.02 | 2,644,018.0 | +8.29% |
| May, 2023 | $34.03 | $32.19 | $1.84 | 1,841,148.0 | -2.09% |
| Apr, 2023 | $34.24 | $32.63 | $1.61 | 2,029,230.0 | -1.44% |
| Mar, 2023 | $36.48 | $31.83 | $4.65 | 3,512,467.0 | -5.08% |
| Feb, 2023 | $37.71 | $35.34 | $2.37 | 1,726,186.0 | -1.40% |
| Jan, 2023 | $36.32 | $32.49 | $3.83 | 2,452,147.0 | +10.46% |
0.51%
Cap:
|
Volume (24h):