iShares ESG Aware MSCI USA Small-Cap ETF (ESML)
52.92
-0.27
(-0.51%)
USD |
BATS |
Sep 16, 16:00
52.83
-0.09
(-0.17%)
Pre-Market: 20:00
ESML Price : 52.92 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 54.89 | 55.02 | 54.59 | 54.87 | 81252.00 |
| Aug 28, 2026 | 55.57 | 55.89 | 55.02 | 55.04 | 76190.00 |
| Aug 27, 2026 | 55.81 | 55.81 | 55.54 | 55.65 | 50292.00 |
| Aug 26, 2026 | 55.38 | 55.73 | 55.35 | 55.64 | 57199.00 |
| Aug 25, 2026 | 55.62 | 55.66 | 55.30 | 55.48 | 153270.0 |
| Aug 24, 2026 | 55.76 | 55.76 | 55.21 | 55.37 | 86726.00 |
| Aug 21, 2026 | 55.93 | 55.93 | 55.60 | 55.83 | 64518.00 |
| Aug 20, 2026 | 55.68 | 55.90 | 55.42 | 55.47 | 258853.0 |
| Aug 19, 2026 | 56.39 | 56.65 | 56.00 | 56.13 | 106239.0 |
| Aug 18, 2026 | 56.28 | 56.28 | 55.68 | 55.69 | 56002.00 |
| Aug 17, 2026 | 56.64 | 56.75 | 56.22 | 56.63 | 90473.00 |
| Aug 14, 2026 | 56.46 | 56.64 | 56.46 | 56.64 | 48168.00 |
| Aug 13, 2026 | 56.04 | 56.37 | 55.96 | 56.34 | 123393.0 |
| Aug 12, 2026 | 56.08 | 56.08 | 55.60 | 55.85 | 440970.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median