iShares ESG Aware MSCI USA Small-Cap ETF (ESML)
BATS: ESML · Real-Time Price · USD
48.67
-0.79 (-1.60%)
Mar 5, 2026, 4:00 PM EST - Market closed
ESML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.01 | 49.30 | 48.33 | 48.67 | 48.67 | -1.60% | 27,331 |
| Mar 4, 2026 | 49.51 | 49.56 | 49.20 | 49.46 | 49.46 | 0.57% | 6,313 |
| Mar 3, 2026 | 48.78 | 49.37 | 48.15 | 49.18 | 49.18 | -1.50% | 5,879 |
| Mar 2, 2026 | 49.10 | 50.06 | 49.08 | 49.93 | 49.93 | 0.46% | 395,840 |
| Feb 27, 2026 | 49.59 | 49.72 | 49.29 | 49.70 | 49.70 | -1.09% | 93,233 |
| Feb 26, 2026 | 49.93 | 50.30 | 49.62 | 50.25 | 50.25 | 0.50% | 79,364 |
| Feb 25, 2026 | 50.21 | 50.21 | 49.59 | 50.00 | 50.00 | 0.28% | 768,157 |
| Feb 24, 2026 | 49.44 | 49.93 | 49.34 | 49.86 | 49.86 | 0.99% | 94,912 |
| Feb 23, 2026 | 50.08 | 50.08 | 49.08 | 49.37 | 49.37 | -1.61% | 73,811 |
| Feb 20, 2026 | 49.77 | 50.35 | 49.73 | 50.18 | 50.18 | 0.48% | 78,273 |
| Feb 19, 2026 | 49.66 | 49.95 | 49.57 | 49.94 | 49.94 | - | 77,070 |
| Feb 18, 2026 | 49.64 | 50.34 | 49.64 | 49.94 | 49.94 | 0.67% | 85,279 |
| Feb 17, 2026 | 49.58 | 49.79 | 49.07 | 49.61 | 49.61 | -0.16% | 82,276 |
| Feb 13, 2026 | 49.27 | 49.99 | 49.05 | 49.69 | 49.69 | 1.04% | 95,240 |
| Feb 12, 2026 | 50.38 | 50.41 | 48.92 | 49.18 | 49.18 | -1.53% | 116,676 |
| Feb 11, 2026 | 50.44 | 50.47 | 49.63 | 49.95 | 49.95 | -0.25% | 127,854 |
| Feb 10, 2026 | 50.19 | 50.42 | 50.04 | 50.07 | 50.07 | -0.18% | 90,400 |
| Feb 9, 2026 | 50.00 | 50.26 | 49.77 | 50.16 | 50.16 | 0.32% | 101,175 |
| Feb 6, 2026 | 48.93 | 50.11 | 48.93 | 50.00 | 50.00 | 3.14% | 119,594 |
| Feb 5, 2026 | 48.68 | 49.29 | 48.41 | 48.48 | 48.48 | -1.30% | 87,592 |
| Feb 4, 2026 | 49.19 | 49.49 | 48.53 | 49.12 | 49.12 | 0.12% | 113,863 |
| Feb 3, 2026 | 49.21 | 49.44 | 48.41 | 49.06 | 49.06 | 0.31% | 116,240 |
| Feb 2, 2026 | 48.31 | 49.09 | 48.31 | 48.91 | 48.91 | 1.03% | 116,811 |
| Jan 30, 2026 | 48.66 | 49.07 | 48.18 | 48.41 | 48.41 | -1.16% | 134,749 |
| Jan 29, 2026 | 49.14 | 49.15 | 48.37 | 48.98 | 48.98 | 0.04% | 152,378 |
| Jan 28, 2026 | 49.28 | 49.51 | 48.84 | 48.96 | 48.96 | -0.35% | 107,213 |
| Jan 27, 2026 | 49.28 | 49.28 | 48.92 | 49.13 | 49.13 | -0.06% | 907,873 |
| Jan 26, 2026 | 49.20 | 49.52 | 49.05 | 49.16 | 49.16 | -0.11% | 120,483 |
| Jan 23, 2026 | 49.79 | 49.79 | 49.08 | 49.22 | 49.22 | -1.29% | 81,291 |
| Jan 22, 2026 | 49.95 | 50.15 | 49.83 | 49.86 | 49.86 | 0.50% | 186,412 |
| Jan 21, 2026 | 49.03 | 49.72 | 48.93 | 49.61 | 49.61 | 2.12% | 152,367 |
| Jan 20, 2026 | 48.45 | 49.02 | 48.45 | 48.58 | 48.58 | -1.32% | 127,075 |
| Jan 16, 2026 | 49.29 | 49.37 | 49.09 | 49.23 | 49.23 | -0.18% | 66,907 |
| Jan 15, 2026 | 48.94 | 49.51 | 48.94 | 49.32 | 49.32 | 1.11% | 101,001 |
| Jan 14, 2026 | 48.45 | 48.84 | 48.42 | 48.78 | 48.78 | 0.33% | 434,997 |
| Jan 13, 2026 | 48.81 | 48.81 | 48.49 | 48.62 | 48.62 | 0.10% | 156,791 |
| Jan 12, 2026 | 48.28 | 48.59 | 48.22 | 48.57 | 48.57 | 0.19% | 109,796 |
| Jan 9, 2026 | 48.24 | 48.59 | 48.10 | 48.48 | 48.48 | 0.94% | 106,969 |
| Jan 8, 2026 | 47.46 | 48.12 | 47.46 | 48.03 | 48.03 | 0.82% | 108,868 |
| Jan 7, 2026 | 47.98 | 47.98 | 47.55 | 47.64 | 47.64 | -0.73% | 198,998 |
| Jan 6, 2026 | 47.23 | 47.99 | 47.19 | 47.99 | 47.99 | 1.59% | 124,443 |
| Jan 5, 2026 | 46.70 | 47.41 | 46.70 | 47.24 | 47.24 | 1.53% | 125,368 |
| Jan 2, 2026 | 46.27 | 46.59 | 45.95 | 46.53 | 46.53 | 1.20% | 94,807 |
| Dec 31, 2025 | 46.43 | 46.43 | 45.94 | 45.98 | 45.98 | -0.86% | 112,324 |
| Dec 30, 2025 | 46.77 | 46.77 | 46.38 | 46.38 | 46.38 | -0.58% | 124,705 |
| Dec 29, 2025 | 46.73 | 46.83 | 46.54 | 46.65 | 46.65 | -0.55% | 77,609 |
| Dec 26, 2025 | 47.07 | 47.07 | 46.76 | 46.91 | 46.91 | -0.26% | 95,530 |
| Dec 24, 2025 | 47.01 | 47.07 | 46.85 | 47.03 | 47.03 | 0.30% | 53,275 |
| Dec 23, 2025 | 47.06 | 47.11 | 46.79 | 46.89 | 46.89 | -0.53% | 148,688 |
| Dec 22, 2025 | 46.86 | 47.29 | 46.86 | 47.14 | 47.14 | 1.09% | 171,903 |
| Dec 19, 2025 | 46.37 | 46.73 | 46.37 | 46.63 | 46.63 | 0.76% | 117,970 |
| Dec 18, 2025 | 46.65 | 46.73 | 46.23 | 46.28 | 46.28 | 0.39% | 117,254 |
| Dec 17, 2025 | 46.51 | 46.87 | 46.06 | 46.10 | 46.10 | -0.45% | 171,245 |
| Dec 16, 2025 | 46.47 | 46.68 | 46.14 | 46.31 | 46.31 | -0.86% | 360,730 |
| Dec 15, 2025 | 47.35 | 47.35 | 46.66 | 46.71 | 46.58 | -0.51% | 78,065 |
| Dec 12, 2025 | 47.74 | 47.74 | 46.88 | 46.95 | 46.82 | -1.37% | 79,586 |
| Dec 11, 2025 | 46.93 | 47.63 | 46.93 | 47.60 | 47.47 | 1.08% | 313,540 |
| Dec 10, 2025 | 46.31 | 47.28 | 46.21 | 47.09 | 46.96 | 1.66% | 79,454 |
| Dec 9, 2025 | 46.21 | 46.65 | 46.21 | 46.32 | 46.19 | -0.02% | 133,426 |
| Dec 8, 2025 | 46.76 | 46.76 | 46.27 | 46.33 | 46.20 | -0.28% | 101,675 |
| Dec 5, 2025 | 46.47 | 46.74 | 46.41 | 46.46 | 46.33 | -0.04% | 102,001 |
| Dec 4, 2025 | 46.12 | 46.63 | 46.06 | 46.48 | 46.35 | 0.56% | 118,486 |
| Dec 3, 2025 | 45.70 | 46.24 | 45.70 | 46.22 | 46.09 | 1.32% | 168,153 |
| Dec 2, 2025 | 45.95 | 45.96 | 45.62 | 45.62 | 45.49 | -0.39% | 101,844 |
| Dec 1, 2025 | 45.69 | 46.15 | 45.69 | 45.80 | 45.67 | -0.76% | 132,271 |
| Nov 28, 2025 | 46.05 | 46.21 | 45.97 | 46.15 | 46.02 | 0.42% | 35,681 |
| Nov 26, 2025 | 45.64 | 46.27 | 45.64 | 45.96 | 45.82 | 0.71% | 109,723 |
| Nov 25, 2025 | 44.72 | 45.73 | 44.72 | 45.63 | 45.50 | 2.06% | 133,328 |
| Nov 24, 2025 | 44.34 | 44.77 | 44.21 | 44.71 | 44.58 | 1.38% | 151,920 |
| Nov 21, 2025 | 43.10 | 44.28 | 43.10 | 44.10 | 43.98 | 2.73% | 248,347 |
| Nov 20, 2025 | 44.34 | 44.57 | 42.87 | 42.93 | 42.81 | -1.69% | 206,393 |
| Nov 19, 2025 | 43.64 | 44.03 | 43.50 | 43.67 | 43.55 | 0.07% | 115,138 |
| Nov 18, 2025 | 43.27 | 43.85 | 43.15 | 43.64 | 43.52 | 0.41% | 345,560 |
| Nov 17, 2025 | 44.20 | 44.36 | 43.34 | 43.46 | 43.34 | -1.90% | 210,703 |
| Nov 14, 2025 | 43.71 | 44.59 | 43.71 | 44.30 | 44.17 | -0.17% | 154,413 |
| Nov 13, 2025 | 45.14 | 45.23 | 44.25 | 44.38 | 44.25 | -2.26% | 81,303 |
| Nov 12, 2025 | 45.47 | 45.79 | 45.39 | 45.40 | 45.27 | -0.02% | 126,962 |
| Nov 11, 2025 | 45.34 | 45.52 | 45.20 | 45.41 | 45.28 | 0.15% | 59,306 |
| Nov 10, 2025 | 45.54 | 45.54 | 45.00 | 45.34 | 45.21 | 1.00% | 104,873 |
| Nov 7, 2025 | 44.04 | 44.90 | 44.00 | 44.89 | 44.76 | 0.97% | 71,462 |
| Nov 6, 2025 | 45.07 | 45.12 | 44.37 | 44.46 | 44.33 | -1.48% | 127,725 |
| Nov 5, 2025 | 44.79 | 45.34 | 44.69 | 45.13 | 45.00 | 1.30% | 141,055 |
| Nov 4, 2025 | 44.53 | 44.98 | 44.52 | 44.55 | 44.42 | -1.55% | 108,187 |
| Nov 3, 2025 | 45.45 | 45.45 | 44.66 | 45.25 | 45.12 | -0.15% | 125,257 |
| Oct 31, 2025 | 45.20 | 45.42 | 44.97 | 45.32 | 45.19 | 0.42% | 106,057 |
| Oct 30, 2025 | 45.23 | 45.76 | 45.13 | 45.13 | 45.00 | -0.92% | 103,307 |
| Oct 29, 2025 | 45.92 | 46.20 | 45.31 | 45.55 | 45.42 | -0.83% | 139,793 |
| Oct 28, 2025 | 46.26 | 46.26 | 45.85 | 45.93 | 45.80 | -0.67% | 1,201,814 |
| Oct 27, 2025 | 46.54 | 46.54 | 46.11 | 46.24 | 46.11 | 0.39% | 84,124 |
| Oct 24, 2025 | 46.23 | 46.33 | 46.05 | 46.06 | 45.93 | 0.98% | 73,312 |
| Oct 23, 2025 | 45.23 | 45.70 | 45.12 | 45.62 | 45.49 | 1.41% | 87,952 |
| Oct 22, 2025 | 45.40 | 45.56 | 44.72 | 44.98 | 44.85 | -1.29% | 144,679 |
| Oct 21, 2025 | 45.37 | 45.79 | 45.22 | 45.57 | 45.44 | 0.15% | 78,442 |
| Oct 20, 2025 | 45.24 | 45.60 | 45.24 | 45.50 | 45.37 | 1.38% | 54,569 |
| Oct 17, 2025 | 44.79 | 45.07 | 44.56 | 44.88 | 44.75 | -0.18% | 203,368 |
| Oct 16, 2025 | 45.87 | 45.87 | 44.79 | 44.96 | 44.83 | -1.53% | 99,674 |
| Oct 15, 2025 | 45.88 | 46.14 | 45.27 | 45.66 | 45.53 | 0.59% | 136,657 |
| Oct 14, 2025 | 44.35 | 45.69 | 44.35 | 45.39 | 45.26 | 1.02% | 302,128 |
| Oct 13, 2025 | 44.62 | 45.07 | 44.62 | 44.93 | 44.80 | 2.23% | 61,773 |
| Oct 10, 2025 | 45.42 | 45.61 | 43.95 | 43.95 | 43.83 | -3.07% | 113,695 |