iShares ESG Aware MSCI USA Small-Cap ETF (ESML)
53.04
-0.11
(-0.21%)
USD |
BATS |
Oct 06, 16:00
ESML Price : 53.04 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 53.46 | 53.54 | 53.00 | 53.04 | 391700.0 |
| Oct 05, 2026 | 52.80 | 53.42 | 52.56 | 53.15 | 97654.00 |
| Oct 02, 2026 | 52.90 | 53.16 | 52.78 | 52.85 | 136648.0 |
| Oct 01, 2026 | 52.05 | 52.48 | 51.71 | 52.37 | 98829.00 |
| Sep 30, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 107841.0 |
| Sep 29, 2026 | 52.58 | 52.58 | 51.99 | 52.28 | 125050.0 |
| Sep 28, 2026 | 52.63 | 52.65 | 52.20 | 52.43 | 114370.0 |
| Sep 25, 2026 | 52.91 | 53.10 | 52.56 | 52.89 | 684008.0 |
| Sep 24, 2026 | 52.76 | 52.77 | 52.35 | 52.74 | 76133.00 |
| Sep 23, 2026 | 53.28 | 53.28 | 52.85 | 52.90 | 63338.00 |
| Sep 22, 2026 | 53.54 | 53.68 | 53.28 | 53.41 | 82573.00 |
| Sep 21, 2026 | 53.45 | 53.45 | 53.04 | 53.21 | 117171.0 |
| Sep 18, 2026 | 53.20 | 53.30 | 52.76 | 52.95 | 114679.0 |
| Sep 17, 2026 | 53.68 | 53.68 | 53.23 | 53.23 | 63424.00 |
| Sep 16, 2026 | 53.15 | 53.49 | 52.43 | 52.92 | 97719.00 |
| Sep 15, 2026 | 53.38 | 53.44 | 53.05 | 53.19 | 73723.00 |
| Sep 14, 2026 | 53.56 | 53.85 | 53.36 | 53.62 | 86660.00 |
| Sep 11, 2026 | 53.89 | 54.01 | 53.72 | 53.79 | 96019.00 |
| Sep 10, 2026 | 53.60 | 53.82 | 53.34 | 53.41 | 83932.00 |
| Sep 09, 2026 | 54.49 | 54.54 | 53.93 | 53.96 | 114086.0 |
| Sep 08, 2026 | 54.98 | 54.98 | 54.66 | 54.70 | 76937.00 |
| Sep 04, 2026 | 54.83 | 55.15 | 54.83 | 55.09 | 73659.00 |
| Sep 03, 2026 | 55.08 | 55.08 | 54.60 | 55.07 | 87586.00 |
| Sep 02, 2026 | 54.42 | 54.80 | 54.39 | 54.72 | 56980.00 |
| Sep 01, 2026 | 54.53 | 54.70 | 54.18 | 54.28 | 91651.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median