iShares ESG Aware MSCI USA Small-Cap ETF (ESML)

32.04 +0.16 (+0.50%) USD  |  BATS  |  Jul 05, 16:00
32.00 -0.04 (-0.12%) After-Hours: 20:00

ESML Price: 32.04 for July 5, 2022

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.
Date Open High Low Close Volume
Jul 05, 2022 31.38 32.04 30.98 32.04 110339.0
Jul 01, 2022 31.38 31.95 31.20 31.88 198143.0
Jun 30, 2022 31.36 31.83 31.03 31.50 194071.0
Jun 29, 2022 32.17 32.17 31.54 31.78 358394.0
Jun 28, 2022 32.95 33.10 32.07 32.10 136070.0
Jun 27, 2022 32.75 32.87 32.37 32.63 141094.0
Jun 24, 2022 31.72 32.55 31.72 32.54 223802.0
Jun 23, 2022 31.26 31.56 30.96 31.50 277835.0
Jun 22, 2022 30.62 31.40 30.62 31.16 196844.0
Jun 21, 2022 31.17 31.54 31.02 31.21 337067.0
Jun 17, 2022 30.49 31.05 30.44 30.76 119846.0
Jun 16, 2022 31.10 31.14 30.18 30.34 314741.0
Jun 15, 2022 31.85 32.30 31.37 31.91 249617.0
Jun 14, 2022 31.81 31.81 31.15 31.42 173066.0
Jun 13, 2022 32.26 32.37 31.44 31.59 155460.0
Jun 10, 2022 33.61 33.75 33.05 33.20 103612.0
Jun 09, 2022 34.79 34.79 34.15 34.15 140767.0
Jun 08, 2022 35.44 35.52 34.90 35.05 152500.0
Jun 07, 2022 34.77 35.56 34.77 35.54 97763.00
Jun 06, 2022 35.27 35.30 34.97 35.10 104420.0
Jun 03, 2022 34.98 35.11 34.74 34.93 231908.0
Jun 02, 2022 34.50 35.27 34.34 35.26 141124.0
Jun 01, 2022 34.80 34.82 33.99 34.43 112540.0
May 31, 2022 34.96 34.96 34.55 34.71 135369.0
May 27, 2022 34.43 35.07 34.40 35.07 114085.0

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).

Read full definition.

Price Range, Past 5 Years

17.16
Minimum
Mar 23 2020
42.82
Maximum
Nov 08 2021
30.75
Average
27.92
Median
Aug 06 2018

Price Benchmarks

Vanguard Small-Cap ETF 179.24
Schwab US Small-Cap ETF™ 39.66
Vanguard Russell 2000 ETF 69.76
iShares Russell 2000 ETF 172.83
iShares Russell 2500 ETF 52.54