ESML Price Insights

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

45.13 +0.67 (+1.51%) USD | BATS | Nov 22, 16:00

45.13 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	43.90	44.57	43.81	44.46	98560.00
Nov 20, 2024	43.56	43.71	43.23	43.71	110762.0
Nov 19, 2024	43.04	43.58	42.99	43.58	69933.00
Nov 18, 2024	43.37	43.62	43.28	43.40	108202.0
Nov 15, 2024	43.95	43.95	43.19	43.29	167807.0
Nov 14, 2024	44.53	44.65	43.75	43.86	97863.00
Nov 13, 2024	44.99	45.00	44.32	44.36	105965.0
Nov 12, 2024	45.14	45.26	44.49	44.63	90486.00
Nov 11, 2024	45.00	45.46	45.00	45.24	86519.00
Nov 08, 2024	44.45	44.79	44.37	44.73	132374.0
Nov 07, 2024	44.65	44.78	44.37	44.48	116665.0
Nov 06, 2024	44.05	44.54	43.84	44.52	121483.0
Nov 05, 2024	41.73	42.47	41.72	42.47	59043.00
Nov 04, 2024	41.66	42.07	41.55	41.78	75944.00
Nov 01, 2024	41.73	41.97	41.54	41.64	59904.00
Oct 31, 2024	42.02	42.04	41.47	41.47	69699.00
Oct 30, 2024	41.93	42.49	41.93	42.04	49673.00
Oct 29, 2024	41.85	42.02	41.64	42.02	88870.00
Oct 28, 2024	41.84	42.13	41.84	42.06	49013.00
Oct 25, 2024	41.94	41.99	41.46	41.52	44776.00
Oct 24, 2024	41.71	41.81	41.47	41.67	41671.00
Oct 23, 2024	41.72	41.85	41.25	41.58	75808.00
Oct 22, 2024	41.98	41.98	41.74	41.87	108759.0
Oct 21, 2024	42.62	42.72	42.08	42.11	50582.00
Oct 18, 2024	42.97	43.00	42.65	42.74	59564.00

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).

Read full definition.

Price Range, Past 5 Years

17.16

Minimum

Mar 23 2020

45.24

Maximum

Nov 11 2024

34.76

Average

35.69

Median

Jan 26 2023

Price Benchmarks