iShares ESG Aware MSCI USA Small-Cap ETF (ESML)
BATS: ESML · Real-Time Price · USD
50.73
-0.52 (-1.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ESML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.96 | 51.20 | 50.65 | 50.73 | 50.73 | -1.01% | 5,286 |
| Apr 27, 2026 | 51.26 | 51.31 | 51.23 | 51.25 | 51.25 | 0.20% | 4,097 |
| Apr 24, 2026 | 51.26 | 51.26 | 50.82 | 51.15 | 51.15 | 0.33% | 4,819 |
| Apr 23, 2026 | 51.15 | 51.22 | 50.46 | 50.98 | 50.98 | -0.39% | 4,202 |
| Apr 22, 2026 | 51.67 | 51.67 | 51.04 | 51.18 | 51.18 | 0.06% | 2,672 |
| Apr 21, 2026 | 51.62 | 51.84 | 51.09 | 51.15 | 51.15 | -0.81% | 12,893 |
| Apr 20, 2026 | 51.17 | 51.58 | 51.13 | 51.57 | 51.57 | 0.64% | 12,578 |
| Apr 17, 2026 | 50.76 | 51.58 | 50.76 | 51.24 | 51.24 | 1.83% | 15,300 |
| Apr 16, 2026 | 50.14 | 50.38 | 50.13 | 50.32 | 50.32 | 0.38% | 7,177 |
| Apr 15, 2026 | 50.30 | 50.30 | 49.93 | 50.13 | 50.13 | -0.20% | 4,243 |
| Apr 14, 2026 | 50.11 | 50.32 | 50.00 | 50.23 | 50.23 | 0.58% | 67,254 |
| Apr 13, 2026 | 49.00 | 49.94 | 49.00 | 49.94 | 49.94 | 1.59% | 105,168 |
| Apr 10, 2026 | 49.59 | 49.59 | 49.10 | 49.16 | 49.16 | -0.52% | 5,286 |
| Apr 9, 2026 | 48.95 | 49.54 | 48.95 | 49.42 | 49.42 | 0.38% | 5,815 |
| Apr 8, 2026 | 49.40 | 49.40 | 49.00 | 49.23 | 49.23 | 2.84% | 4,446 |
| Apr 7, 2026 | 47.66 | 47.95 | 47.51 | 47.87 | 47.87 | 0.13% | 6,491 |
| Apr 6, 2026 | 47.54 | 47.86 | 47.44 | 47.81 | 47.81 | 0.50% | 9,741 |
| Apr 2, 2026 | 46.52 | 47.86 | 46.52 | 47.57 | 47.57 | 0.34% | 176,526 |
| Apr 1, 2026 | 47.24 | 47.80 | 47.24 | 47.41 | 47.41 | 0.83% | 158,748 |
| Mar 31, 2026 | 46.30 | 47.29 | 46.09 | 47.02 | 47.02 | 3.11% | 74,372 |
| Mar 30, 2026 | 46.59 | 46.59 | 45.38 | 45.60 | 45.60 | -1.02% | 169,336 |
| Mar 27, 2026 | 46.59 | 46.67 | 46.00 | 46.07 | 46.07 | -1.66% | 72,048 |
| Mar 26, 2026 | 46.96 | 47.63 | 46.81 | 46.85 | 46.85 | -1.45% | 321,004 |
| Mar 25, 2026 | 47.59 | 47.64 | 47.09 | 47.54 | 47.54 | 0.91% | 1,471,881 |
| Mar 24, 2026 | 46.47 | 47.35 | 46.42 | 47.11 | 47.11 | 0.51% | 177,876 |
| Mar 23, 2026 | 46.79 | 47.53 | 46.79 | 46.87 | 46.87 | 2.07% | 203,624 |
| Mar 20, 2026 | 46.66 | 46.84 | 45.65 | 45.92 | 45.92 | -2.09% | 91,762 |
| Mar 19, 2026 | 46.31 | 47.20 | 46.29 | 46.90 | 46.90 | 0.24% | 261,786 |
| Mar 18, 2026 | 47.10 | 47.27 | 46.78 | 46.79 | 46.79 | -1.16% | 106,251 |
| Mar 17, 2026 | 47.30 | 47.62 | 47.21 | 47.34 | 47.34 | 0.64% | 332,898 |
| Mar 16, 2026 | 47.07 | 47.51 | 47.01 | 47.04 | 46.93 | 0.84% | 141,844 |
| Mar 13, 2026 | 47.07 | 47.32 | 46.54 | 46.65 | 46.54 | -0.26% | 175,260 |
| Mar 12, 2026 | 47.27 | 47.34 | 46.70 | 46.77 | 46.66 | -2.07% | 114,951 |
| Mar 11, 2026 | 47.71 | 47.95 | 47.39 | 47.76 | 47.65 | -0.17% | 105,803 |
| Mar 10, 2026 | 48.06 | 48.59 | 47.72 | 47.84 | 47.73 | -0.50% | 80,751 |
| Mar 9, 2026 | 47.13 | 48.11 | 46.47 | 48.08 | 47.96 | 0.88% | 141,935 |
| Mar 6, 2026 | 47.89 | 47.89 | 47.48 | 47.66 | 47.55 | -2.08% | 80,897 |
| Mar 5, 2026 | 49.01 | 49.41 | 48.30 | 48.67 | 48.55 | -1.60% | 155,746 |
| Mar 4, 2026 | 49.51 | 49.58 | 49.03 | 49.46 | 49.34 | 0.57% | 201,485 |
| Mar 3, 2026 | 48.78 | 49.44 | 48.07 | 49.18 | 49.06 | -1.50% | 137,340 |
| Mar 2, 2026 | 49.10 | 50.06 | 49.08 | 49.93 | 49.81 | 0.46% | 395,840 |
| Feb 27, 2026 | 49.59 | 49.72 | 49.29 | 49.70 | 49.58 | -1.09% | 93,233 |
| Feb 26, 2026 | 49.93 | 50.30 | 49.62 | 50.25 | 50.13 | 0.50% | 79,364 |
| Feb 25, 2026 | 50.21 | 50.21 | 49.59 | 50.00 | 49.88 | 0.28% | 768,157 |
| Feb 24, 2026 | 49.44 | 49.93 | 49.34 | 49.86 | 49.74 | 0.99% | 94,912 |
| Feb 23, 2026 | 50.08 | 50.08 | 49.08 | 49.37 | 49.25 | -1.61% | 73,811 |
| Feb 20, 2026 | 49.77 | 50.35 | 49.73 | 50.18 | 50.06 | 0.48% | 78,273 |
| Feb 19, 2026 | 49.66 | 49.95 | 49.57 | 49.94 | 49.82 | - | 77,070 |
| Feb 18, 2026 | 49.64 | 50.34 | 49.64 | 49.94 | 49.82 | 0.67% | 85,279 |
| Feb 17, 2026 | 49.58 | 49.79 | 49.07 | 49.61 | 49.49 | -0.16% | 82,276 |
| Feb 13, 2026 | 49.27 | 49.99 | 49.05 | 49.69 | 49.57 | 1.04% | 95,240 |
| Feb 12, 2026 | 50.38 | 50.41 | 48.92 | 49.18 | 49.06 | -1.53% | 116,676 |
| Feb 11, 2026 | 50.44 | 50.47 | 49.63 | 49.95 | 49.83 | -0.25% | 127,854 |
| Feb 10, 2026 | 50.19 | 50.42 | 50.04 | 50.07 | 49.95 | -0.18% | 90,400 |
| Feb 9, 2026 | 50.00 | 50.26 | 49.77 | 50.16 | 50.04 | 0.32% | 101,175 |
| Feb 6, 2026 | 48.93 | 50.11 | 48.93 | 50.00 | 49.88 | 3.14% | 119,594 |
| Feb 5, 2026 | 48.68 | 49.29 | 48.41 | 48.48 | 48.36 | -1.30% | 87,592 |
| Feb 4, 2026 | 49.19 | 49.49 | 48.53 | 49.12 | 49.00 | 0.12% | 113,863 |
| Feb 3, 2026 | 49.21 | 49.44 | 48.41 | 49.06 | 48.94 | 0.31% | 116,240 |
| Feb 2, 2026 | 48.31 | 49.09 | 48.31 | 48.91 | 48.79 | 1.03% | 116,811 |
| Jan 30, 2026 | 48.66 | 49.07 | 48.18 | 48.41 | 48.29 | -1.16% | 134,749 |
| Jan 29, 2026 | 49.14 | 49.15 | 48.37 | 48.98 | 48.86 | 0.04% | 152,378 |
| Jan 28, 2026 | 49.28 | 49.51 | 48.84 | 48.96 | 48.84 | -0.35% | 107,213 |
| Jan 27, 2026 | 49.28 | 49.28 | 48.92 | 49.13 | 49.01 | -0.06% | 907,873 |
| Jan 26, 2026 | 49.20 | 49.52 | 49.05 | 49.16 | 49.04 | -0.11% | 120,483 |
| Jan 23, 2026 | 49.79 | 49.79 | 49.08 | 49.22 | 49.10 | -1.29% | 81,291 |
| Jan 22, 2026 | 49.95 | 50.15 | 49.83 | 49.86 | 49.74 | 0.50% | 186,412 |
| Jan 21, 2026 | 49.03 | 49.72 | 48.93 | 49.61 | 49.49 | 2.12% | 152,367 |
| Jan 20, 2026 | 48.45 | 49.02 | 48.45 | 48.58 | 48.46 | -1.32% | 127,075 |
| Jan 16, 2026 | 49.29 | 49.37 | 49.09 | 49.23 | 49.11 | -0.18% | 66,907 |
| Jan 15, 2026 | 48.94 | 49.51 | 48.94 | 49.32 | 49.20 | 1.11% | 101,001 |
| Jan 14, 2026 | 48.45 | 48.84 | 48.42 | 48.78 | 48.66 | 0.33% | 434,997 |
| Jan 13, 2026 | 48.81 | 48.81 | 48.49 | 48.62 | 48.50 | 0.10% | 156,791 |
| Jan 12, 2026 | 48.28 | 48.59 | 48.22 | 48.57 | 48.45 | 0.19% | 109,796 |
| Jan 9, 2026 | 48.24 | 48.59 | 48.10 | 48.48 | 48.36 | 0.94% | 106,969 |
| Jan 8, 2026 | 47.46 | 48.12 | 47.46 | 48.03 | 47.91 | 0.82% | 108,868 |
| Jan 7, 2026 | 47.98 | 47.98 | 47.55 | 47.64 | 47.53 | -0.73% | 198,998 |
| Jan 6, 2026 | 47.23 | 47.99 | 47.19 | 47.99 | 47.87 | 1.59% | 124,443 |
| Jan 5, 2026 | 46.70 | 47.41 | 46.70 | 47.24 | 47.13 | 1.53% | 125,368 |
| Jan 2, 2026 | 46.27 | 46.59 | 45.95 | 46.53 | 46.42 | 1.20% | 94,807 |
| Dec 31, 2025 | 46.43 | 46.43 | 45.94 | 45.98 | 45.87 | -0.86% | 112,324 |
| Dec 30, 2025 | 46.77 | 46.77 | 46.38 | 46.38 | 46.27 | -0.58% | 124,705 |
| Dec 29, 2025 | 46.73 | 46.83 | 46.54 | 46.65 | 46.54 | -0.55% | 77,609 |
| Dec 26, 2025 | 47.07 | 47.07 | 46.76 | 46.91 | 46.80 | -0.26% | 95,530 |
| Dec 24, 2025 | 47.01 | 47.07 | 46.85 | 47.03 | 46.92 | 0.30% | 53,275 |
| Dec 23, 2025 | 47.06 | 47.11 | 46.79 | 46.89 | 46.78 | -0.53% | 148,688 |
| Dec 22, 2025 | 46.86 | 47.29 | 46.86 | 47.14 | 47.03 | 1.09% | 171,903 |
| Dec 19, 2025 | 46.37 | 46.73 | 46.37 | 46.63 | 46.52 | 0.76% | 117,970 |
| Dec 18, 2025 | 46.65 | 46.73 | 46.23 | 46.28 | 46.17 | 0.39% | 117,254 |
| Dec 17, 2025 | 46.51 | 46.87 | 46.06 | 46.10 | 45.99 | -0.45% | 171,245 |
| Dec 16, 2025 | 46.47 | 46.68 | 46.14 | 46.31 | 46.20 | -0.86% | 360,730 |
| Dec 15, 2025 | 47.35 | 47.35 | 46.66 | 46.71 | 46.47 | -0.51% | 78,065 |
| Dec 12, 2025 | 47.74 | 47.74 | 46.88 | 46.95 | 46.70 | -1.37% | 79,586 |
| Dec 11, 2025 | 46.93 | 47.63 | 46.93 | 47.60 | 47.35 | 1.08% | 313,540 |
| Dec 10, 2025 | 46.31 | 47.28 | 46.21 | 47.09 | 46.84 | 1.66% | 79,454 |
| Dec 9, 2025 | 46.21 | 46.65 | 46.21 | 46.32 | 46.08 | -0.02% | 133,426 |
| Dec 8, 2025 | 46.76 | 46.76 | 46.27 | 46.33 | 46.09 | -0.28% | 101,675 |
| Dec 5, 2025 | 46.47 | 46.74 | 46.41 | 46.46 | 46.22 | -0.04% | 102,001 |
| Dec 4, 2025 | 46.12 | 46.63 | 46.06 | 46.48 | 46.24 | 0.56% | 118,486 |
| Dec 3, 2025 | 45.70 | 46.24 | 45.70 | 46.22 | 45.98 | 1.32% | 168,153 |