iShares ESG Aware MSCI USA Small-Cap ETF (ESML)
55.39
+0.02
(+0.04%)
USD |
BATS |
Aug 25, 16:00
55.39
0.00 (0.00%)
After-Hours: 16:06
ESML Price : 55.39 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 55.42 | 55.79 | 55.38 | 55.56 | 84528.00 |
| Aug 10, 2026 | 55.56 | 55.60 | 55.35 | 55.39 | 126378.0 |
| Aug 07, 2026 | 55.60 | 55.66 | 55.30 | 55.58 | 118085.0 |
| Aug 06, 2026 | 55.09 | 55.58 | 54.99 | 54.99 | 63711.00 |
| Aug 05, 2026 | 56.04 | 56.18 | 55.38 | 55.38 | 112222.0 |
| Aug 04, 2026 | 54.93 | 55.83 | 54.53 | 55.75 | 80793.00 |
| Aug 03, 2026 | 53.89 | 54.62 | 53.89 | 54.56 | 67786.00 |
| Jul 31, 2026 | 54.14 | 54.17 | 53.29 | 53.72 | 95192.00 |
| Jul 30, 2026 | 53.58 | 53.84 | 53.20 | 53.81 | 50983.00 |
| Jul 29, 2026 | 53.86 | 54.05 | 53.00 | 53.05 | 80262.00 |
| Jul 28, 2026 | 53.89 | 53.96 | 53.50 | 53.92 | 125887.0 |
| Jul 27, 2026 | 54.38 | 54.47 | 53.68 | 53.93 | 71404.00 |
| Jul 24, 2026 | 54.11 | 54.34 | 53.79 | 53.86 | 92156.00 |
| Jul 23, 2026 | 53.79 | 54.34 | 53.79 | 53.99 | 55110.00 |
| Jul 22, 2026 | 54.25 | 54.57 | 54.17 | 54.23 | 61431.00 |
| Jul 21, 2026 | 54.05 | 54.47 | 53.88 | 54.45 | 100966.0 |
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