iShares ESG Aware MSCI USA Small-Cap ETF (ESML)
BATS: ESML · Real-Time Price · USD
46.46
-0.02 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
46.46
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ESML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.47 | 46.73 | 46.42 | 46.46 | 46.46 | -0.04% | 4,009 |
| Dec 4, 2025 | 46.12 | 46.61 | 46.12 | 46.48 | 46.48 | 0.56% | 5,291 |
| Dec 3, 2025 | 45.70 | 46.22 | 45.68 | 46.22 | 46.22 | 1.32% | 14,065 |
| Dec 2, 2025 | 45.95 | 45.95 | 45.62 | 45.62 | 45.62 | -0.39% | 7,848 |
| Dec 1, 2025 | 45.69 | 46.15 | 45.69 | 45.80 | 45.80 | -0.76% | 132,271 |
| Nov 28, 2025 | 46.05 | 46.18 | 46.01 | 46.15 | 46.15 | 0.42% | 2,088 |
| Nov 26, 2025 | 45.64 | 46.27 | 45.64 | 45.96 | 45.96 | 0.71% | 109,723 |
| Nov 25, 2025 | 44.72 | 45.73 | 44.72 | 45.63 | 45.63 | 2.06% | 133,328 |
| Nov 24, 2025 | 44.34 | 44.77 | 44.21 | 44.71 | 44.71 | 1.38% | 151,920 |
| Nov 21, 2025 | 43.10 | 44.28 | 43.10 | 44.10 | 44.10 | 2.73% | 248,347 |
| Nov 20, 2025 | 44.34 | 44.57 | 42.87 | 42.93 | 42.93 | -1.69% | 206,393 |
| Nov 19, 2025 | 43.64 | 44.03 | 43.50 | 43.67 | 43.67 | 0.07% | 115,138 |
| Nov 18, 2025 | 43.27 | 43.85 | 43.15 | 43.64 | 43.64 | 0.41% | 345,560 |
| Nov 17, 2025 | 44.20 | 44.36 | 43.34 | 43.46 | 43.46 | -1.90% | 210,703 |
| Nov 14, 2025 | 43.71 | 44.59 | 43.71 | 44.30 | 44.30 | -0.17% | 154,413 |
| Nov 13, 2025 | 45.14 | 45.23 | 44.25 | 44.38 | 44.38 | -2.26% | 81,303 |
| Nov 12, 2025 | 45.47 | 45.79 | 45.39 | 45.40 | 45.40 | -0.02% | 126,962 |
| Nov 11, 2025 | 45.34 | 45.52 | 45.20 | 45.41 | 45.41 | 0.15% | 59,306 |
| Nov 10, 2025 | 45.54 | 45.54 | 45.00 | 45.34 | 45.34 | 1.00% | 104,873 |
| Nov 7, 2025 | 44.04 | 44.90 | 44.00 | 44.89 | 44.89 | 0.97% | 71,462 |
| Nov 6, 2025 | 45.07 | 45.12 | 44.37 | 44.46 | 44.46 | -1.48% | 127,725 |
| Nov 5, 2025 | 44.79 | 45.34 | 44.69 | 45.13 | 45.13 | 1.30% | 141,055 |
| Nov 4, 2025 | 44.53 | 44.98 | 44.52 | 44.55 | 44.55 | -1.55% | 108,187 |
| Nov 3, 2025 | 45.45 | 45.45 | 44.66 | 45.25 | 45.25 | -0.15% | 125,257 |
| Oct 31, 2025 | 45.20 | 45.42 | 44.97 | 45.32 | 45.32 | 0.42% | 106,057 |
| Oct 30, 2025 | 45.23 | 45.76 | 45.13 | 45.13 | 45.13 | -0.92% | 103,307 |
| Oct 29, 2025 | 45.92 | 46.20 | 45.31 | 45.55 | 45.55 | -0.83% | 139,793 |
| Oct 28, 2025 | 46.26 | 46.26 | 45.85 | 45.93 | 45.93 | -0.67% | 1,201,814 |
| Oct 27, 2025 | 46.54 | 46.54 | 46.11 | 46.24 | 46.24 | 0.39% | 84,124 |
| Oct 24, 2025 | 46.23 | 46.33 | 46.05 | 46.06 | 46.06 | 0.98% | 73,312 |
| Oct 23, 2025 | 45.23 | 45.70 | 45.12 | 45.62 | 45.62 | 1.41% | 87,952 |
| Oct 22, 2025 | 45.40 | 45.56 | 44.72 | 44.98 | 44.98 | -1.29% | 144,679 |
| Oct 21, 2025 | 45.37 | 45.79 | 45.22 | 45.57 | 45.57 | 0.15% | 78,442 |
| Oct 20, 2025 | 45.24 | 45.60 | 45.24 | 45.50 | 45.50 | 1.38% | 54,569 |
| Oct 17, 2025 | 44.79 | 45.07 | 44.56 | 44.88 | 44.88 | -0.18% | 203,368 |
| Oct 16, 2025 | 45.87 | 45.87 | 44.79 | 44.96 | 44.96 | -1.53% | 99,674 |
| Oct 15, 2025 | 45.88 | 46.14 | 45.27 | 45.66 | 45.66 | 0.59% | 136,657 |
| Oct 14, 2025 | 44.35 | 45.69 | 44.35 | 45.39 | 45.39 | 1.02% | 302,128 |
| Oct 13, 2025 | 44.62 | 45.07 | 44.62 | 44.93 | 44.93 | 2.23% | 61,773 |
| Oct 10, 2025 | 45.42 | 45.61 | 43.95 | 43.95 | 43.95 | -3.07% | 113,695 |
| Oct 9, 2025 | 45.69 | 45.74 | 45.22 | 45.34 | 45.34 | -0.90% | 136,592 |
| Oct 8, 2025 | 45.52 | 45.81 | 45.28 | 45.75 | 45.75 | 1.02% | 92,612 |
| Oct 7, 2025 | 45.86 | 45.97 | 45.14 | 45.29 | 45.29 | -1.14% | 69,520 |
| Oct 6, 2025 | 46.11 | 46.11 | 45.65 | 45.81 | 45.81 | 0.22% | 74,722 |
| Oct 3, 2025 | 45.70 | 46.05 | 45.62 | 45.71 | 45.71 | 0.51% | 80,316 |
| Oct 2, 2025 | 45.36 | 45.51 | 45.13 | 45.48 | 45.48 | 0.46% | 109,296 |
| Oct 1, 2025 | 44.78 | 45.33 | 44.78 | 45.27 | 45.27 | 0.42% | 96,283 |
| Sep 30, 2025 | 44.94 | 45.16 | 44.63 | 45.08 | 45.08 | 0.22% | 102,825 |
| Sep 29, 2025 | 45.33 | 45.33 | 44.82 | 44.98 | 44.98 | - | 79,555 |
| Sep 26, 2025 | 44.67 | 45.03 | 44.62 | 44.98 | 44.98 | 1.15% | 95,530 |
| Sep 25, 2025 | 44.50 | 44.69 | 44.24 | 44.47 | 44.47 | -0.98% | 90,032 |
| Sep 24, 2025 | 45.39 | 45.46 | 44.90 | 44.91 | 44.91 | -0.88% | 72,431 |
| Sep 23, 2025 | 45.45 | 45.88 | 45.25 | 45.31 | 45.31 | -0.22% | 111,789 |
| Sep 22, 2025 | 45.19 | 45.50 | 45.10 | 45.41 | 45.41 | 0.15% | 62,790 |
| Sep 19, 2025 | 45.72 | 45.72 | 45.21 | 45.34 | 45.34 | -0.68% | 82,653 |
| Sep 18, 2025 | 45.16 | 45.73 | 44.97 | 45.65 | 45.65 | 1.76% | 94,117 |
| Sep 17, 2025 | 44.96 | 45.53 | 44.64 | 44.86 | 44.86 | 0.02% | 183,629 |
| Sep 16, 2025 | 44.89 | 44.90 | 44.54 | 44.85 | 44.85 | -0.40% | 74,948 |
| Sep 15, 2025 | 45.18 | 45.26 | 44.98 | 45.03 | 44.89 | 0.11% | 87,087 |
| Sep 12, 2025 | 45.36 | 45.36 | 44.95 | 44.98 | 44.84 | -0.99% | 261,136 |
| Sep 11, 2025 | 44.73 | 45.45 | 44.73 | 45.43 | 45.29 | 1.75% | 91,940 |
| Sep 10, 2025 | 44.78 | 44.95 | 44.46 | 44.65 | 44.51 | -0.11% | 59,567 |
| Sep 9, 2025 | 44.99 | 44.99 | 44.55 | 44.70 | 44.56 | -0.77% | 73,653 |
| Sep 8, 2025 | 45.12 | 45.12 | 44.68 | 45.05 | 44.90 | 0.21% | 396,249 |
| Sep 5, 2025 | 45.00 | 45.29 | 44.53 | 44.95 | 44.81 | 0.63% | 59,634 |
| Sep 4, 2025 | 44.26 | 44.67 | 44.13 | 44.67 | 44.53 | 1.36% | 93,779 |
| Sep 3, 2025 | 44.10 | 44.33 | 43.89 | 44.07 | 43.93 | -0.11% | 53,970 |
| Sep 2, 2025 | 43.82 | 44.15 | 43.72 | 44.12 | 43.98 | -0.45% | 111,902 |
| Aug 29, 2025 | 44.65 | 44.71 | 44.21 | 44.32 | 44.18 | -0.61% | 77,024 |
| Aug 28, 2025 | 44.65 | 44.65 | 44.33 | 44.59 | 44.45 | 0.21% | 80,818 |
| Aug 27, 2025 | 44.14 | 44.57 | 44.14 | 44.50 | 44.35 | 0.78% | 95,649 |
| Aug 26, 2025 | 43.97 | 44.31 | 43.97 | 44.15 | 44.01 | 0.39% | 119,389 |
| Aug 25, 2025 | 44.16 | 44.25 | 43.96 | 43.98 | 43.84 | -0.79% | 90,575 |
| Aug 22, 2025 | 43.09 | 44.48 | 43.09 | 44.33 | 44.19 | 3.31% | 82,775 |
| Aug 21, 2025 | 42.65 | 43.01 | 42.60 | 42.91 | 42.77 | 0.05% | 143,153 |
| Aug 20, 2025 | 43.02 | 43.06 | 42.65 | 42.89 | 42.75 | -0.39% | 57,668 |
| Aug 19, 2025 | 43.15 | 43.48 | 42.96 | 43.06 | 42.92 | -0.37% | 216,470 |
| Aug 18, 2025 | 43.02 | 43.29 | 43.02 | 43.22 | 43.08 | 0.30% | 163,717 |
| Aug 15, 2025 | 43.30 | 43.30 | 42.97 | 43.09 | 42.95 | -0.44% | 112,711 |
| Aug 14, 2025 | 43.29 | 43.32 | 42.97 | 43.28 | 43.14 | -1.19% | 121,199 |
| Aug 13, 2025 | 43.15 | 43.83 | 43.15 | 43.80 | 43.66 | 2.00% | 71,584 |
| Aug 12, 2025 | 42.06 | 42.96 | 42.06 | 42.94 | 42.80 | 2.65% | 201,549 |
| Aug 11, 2025 | 41.99 | 42.21 | 41.76 | 41.83 | 41.70 | -0.17% | 79,047 |
| Aug 8, 2025 | 42.15 | 42.20 | 41.88 | 41.90 | 41.77 | - | 45,298 |
| Aug 7, 2025 | 42.34 | 42.35 | 41.73 | 41.90 | 41.77 | -0.29% | 64,282 |
| Aug 6, 2025 | 42.09 | 42.09 | 41.80 | 42.02 | 41.89 | -0.05% | 133,148 |
| Aug 5, 2025 | 42.03 | 42.38 | 41.66 | 42.04 | 41.91 | -0.07% | 60,540 |
| Aug 4, 2025 | 41.72 | 42.07 | 41.54 | 42.07 | 41.94 | 1.77% | 83,364 |
| Aug 1, 2025 | 41.35 | 41.60 | 40.79 | 41.34 | 41.21 | -1.62% | 176,294 |
| Jul 31, 2025 | 42.41 | 42.63 | 41.97 | 42.02 | 41.89 | -1.13% | 74,473 |
| Jul 30, 2025 | 42.66 | 43.01 | 42.25 | 42.50 | 42.37 | -0.19% | 118,568 |
| Jul 29, 2025 | 42.92 | 42.96 | 42.49 | 42.58 | 42.44 | -0.44% | 63,687 |
| Jul 28, 2025 | 43.01 | 43.01 | 42.72 | 42.77 | 42.63 | -0.28% | 134,931 |
| Jul 25, 2025 | 42.79 | 42.91 | 42.50 | 42.89 | 42.75 | 0.56% | 195,053 |
| Jul 24, 2025 | 42.89 | 42.99 | 42.63 | 42.65 | 42.51 | -0.84% | 133,096 |
| Jul 23, 2025 | 42.80 | 43.06 | 42.76 | 43.01 | 42.87 | 0.96% | 95,853 |
| Jul 22, 2025 | 42.11 | 42.67 | 42.11 | 42.60 | 42.46 | 1.14% | 506,658 |
| Jul 21, 2025 | 42.60 | 42.60 | 42.09 | 42.12 | 41.99 | -0.54% | 178,798 |
| Jul 18, 2025 | 42.69 | 42.69 | 42.24 | 42.35 | 42.22 | -0.26% | 87,490 |
| Jul 17, 2025 | 41.97 | 42.56 | 41.97 | 42.46 | 42.33 | 1.05% | 54,958 |